康舒 (6282)-元大-基隆孝二券商分點個股進出

台股 » 個股 » 康舒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康舒

(6282)

可現股當沖

股價
32.05
漲跌
--
漲幅
0.00%
成交量
1,403張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－元大-基隆孝二券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆孝二券商分點個股進出
元大-基隆孝二券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	4	32.45	2	32.05	32.05	2	2,657	0.08%
2024/10/25	13	34.33	14	34.25	33.80	-1	2,724	-0.04%
2024/10/24	6	33.65	6	33.40	33.40	0	2,726	0.00%
2024/10/23	12	33.96	2	33.80	33.80	10	2,758	0.36%
2024/10/21	4	34.03	4	34.33	34.30	0	2,883	0.00%
2024/10/16	2	33.60	2	33.80	34.50	0	3,051	0.00%
2024/10/15	4	34.30	2	34.00	33.80	2	3,070	0.07%
2024/10/01	0	0.00	1	34.15	34.30	-1	4,158	-0.02%
2024/09/30	2	34.40	3	34.17	34.00	-1	4,324	-0.02%
2024/09/27	4	33.83	4	34.10	34.25	0	4,847	0.00%
2024/09/26	2	33.65	2	33.25	33.20	0	4,855	0.00%
2024/09/23	0	0.00	2	33.25	33.20	-2	5,051	-0.04%
2024/09/20	5	33.04	5	33.00	33.00	0	5,101	0.00%
2024/09/19	0	0.00	2	32.35	32.85	-2	5,222	-0.04%
2024/09/16	0	0.00	6	32.35	32.80	-6	5,336	-0.11%
2024/09/12	1	32.00	0	0.00	32.00	1	5,720	0.02%
2024/09/10	0	0.00	1	31.35	31.55	-1	6,379	-0.02%
2024/09/09	0	0.00	2	31.70	32.20	-2	6,449	-0.03%
2024/09/06	1	31.85	0	0.00	31.85	1	6,481	0.02%
2024/09/05	1	32.75	1	33.10	31.90	0	6,558	0.00%
2024/09/04	3	32.20	0	0.00	32.05	3	6,656	0.05%
2024/09/03	1	34.20	0	0.00	34.10	1	6,649	0.02%
2024/09/02	1	34.90	0	0.00	34.65	1	6,707	0.01%
2024/08/29	0	0.00	2	34.85	34.95	-2	6,756	-0.03%
2024/08/26	0	0.00	1	35.55	35.30	-1	6,855	-0.01%
2024/08/22	1	35.80	2	35.63	35.35	-1	6,917	-0.01%
2024/08/20	2	35.50	6	35.40	35.10	-4	7,102	-0.06%
2024/08/15	0.1	35.00	0	0.00	34.80	0.1	7,255	0.00%
2024/08/14	2	35.10	2	35.10	35.45	0	7,300	0.00%
2024/08/13	2	35.03	0	0.00	34.85	2	7,303	0.03%
2024/08/12	1	35.00	0	0.00	35.30	1	7,322	0.01%
2024/08/09	2	34.25	2	34.60	34.25	0	7,344	0.00%
2024/08/08	1	33.95	5	33.61	33.75	-4	7,359	-0.05%
2024/08/07	1	32.45	4.1	33.60	33.95	-3.1	7,359	-0.04%
2024/08/06	17	30.44	25	30.30	30.90	-8	7,294	-0.11%
2024/08/05	6.1	31.96	11.1	31.97	31.95	-5	7,185	-0.07%
2024/08/02	1	35.95	1	35.95	35.50	0	7,241	0.00%
2024/08/01	1	36.30	2	36.50	36.85	-1	7,329	-0.01%
2024/07/30	5	35.42	4	35.28	35.90	1	7,488	0.01%
2024/07/29	2	36.23	4	36.54	35.80	-2	7,480	-0.03%
2024/07/26	4	36.50	1	36.65	36.75	3	7,445	0.04%
2024/07/23	0.1	37.30	4	37.34	37.15	-3.9	7,451	-0.05%
2024/07/22	1	37.05	4	36.84	36.70	-3	7,475	-0.04%
2024/07/19	8	38.10	1	38.30	37.95	7	7,432	0.09%
2024/07/18	5	39.06	19	38.90	38.95	-14	7,447	-0.19%
2024/07/17	5	39.60	3	39.42	39.30	2	7,490	0.03%
2024/07/16	10	39.45	0	0.00	39.25	10	7,604	0.13%
2024/07/15	6	39.50	5.1	39.47	39.10	0.9	7,746	0.01%
2024/07/12	0	0.00	6	39.43	39.60	-6	7,937	-0.08%
2024/07/11	19	40.14	18	40.17	39.45	1	8,073	0.01%
2024/07/10	1.3	39.35	1.5	39.15	39.20	-0.2	7,837	0.00%
2024/07/09	18	39.80	4	39.46	39.15	14	7,863	0.18%
2024/07/08	21	40.22	18	40.18	40.10	3	7,902	0.04%
2024/07/05	15.1	40.47	17	40.30	40.25	-2	7,992	-0.02%
2024/07/04	13	39.66	13	39.86	39.90	0	7,711	0.00%
2024/07/03	19.2	40.00	21.5	40.00	39.55	-2.4	7,584	-0.03%
2024/07/02	2	38.03	11	38.16	38.25	-9	7,110	-0.13%
2024/07/01	3	38.62	4.3	38.39	38.30	-1.3	7,099	-0.02%
2024/06/28	3	38.88	4	39.03	38.85	-1	7,080	-0.01%
2024/06/27	12	38.96	9	39.14	38.70	3	7,090	0.04%
2024/06/26	2	39.13	1	39.45	38.90	1	7,058	0.01%
2024/06/25	9.5	38.45	11	38.94	39.40	-1.5	7,074	-0.02%
2024/06/24	2	38.88	1	38.50	38.50	1	7,019	0.01%
2024/06/21	2	38.98	4	39.09	39.05	-2	7,039	-0.03%
2024/06/20	4	39.10	1	39.20	39.00	3	7,025	0.04%
2024/06/19	36	39.42	25	39.13	39.10	11	7,010	0.16%
2024/06/18	18	39.35	18	39.19	39.70	0	6,807	0.00%
2024/06/17	17.1	38.00	3	38.17	37.90	14.1	6,284	0.22%
2024/06/14	3	37.78	2	38.00	37.75	1	6,288	0.02%
2024/06/13	1	36.90	0	0.00	37.20	1	6,241	0.02%
2024/06/12	1	36.95	1	36.90	37.05	0	6,263	0.00%
2024/06/11	3	38.22	1.1	37.87	37.70	1.9	6,231	0.03%
2024/06/07	0	0.00	6.1	37.60	37.60	-6.1	6,280	-0.10%
2024/06/06	5.1	36.85	0	0.00	36.90	5.1	6,282	0.08%
2024/06/05	3	37.42	0	0.00	36.90	3	6,255	0.05%
2024/06/04	5	37.20	12	37.45	37.25	-7	6,320	-0.11%
2024/06/03	0	0.00	3	37.73	37.40	-3	6,447	-0.05%
2024/05/31	0	0.00	2	37.65	37.50	-2	6,503	-0.03%
2024/05/30	3	37.98	2	37.70	37.40	1	6,558	0.02%
2024/05/29	0	0.00	5	37.80	37.70	-5	6,636	-0.08%
2024/05/28	11	37.66	0	0.00	38.10	11	6,861	0.16%
2024/05/27	2	37.05	9.4	37.57	37.65	-7.4	7,290	-0.10%
2024/05/24	6	36.43	2	36.40	36.40	4	7,376	0.05%
2024/05/23	5	37.20	0	0.00	37.15	5	7,327	0.07%
2024/05/21	0	0.00	5	38.05	38.00	-5	7,636	-0.07%
2024/05/20	0	0.00	6	37.65	37.60	-6	8,194	-0.07%
2024/05/17	0	0.00	2	37.35	37.45	-2	8,902	-0.02%
2024/05/16	1	37.50	1	37.40	37.35	0	9,344	0.00%
2024/05/15	1	37.50	4	37.48	37.10	-3	9,841	-0.03%
2024/05/14	5.2	37.37	5	37.36	37.35	0.2	10,085	0.00%
2024/05/13	0	0.00	13	37.33	37.20	-13	10,200	-0.13%
2024/05/10	6	37.29	5	37.52	37.55	1	10,370	0.01%
2024/05/09	9	37.48	51	37.51	37.30	-42	10,844	-0.39%
2024/05/08	7.1	37.27	2	37.95	37.95	5.1	10,925	0.05%
2024/05/07	5	38.34	6	38.20	38.30	-1	11,028	-0.01%
2024/05/06	9.3	38.92	8	38.90	38.90	1.3	11,092	0.01%
2024/05/03	5.4	39.68	7	39.53	39.35	-1.6	10,976	-0.01%
2024/05/02	1.1	39.39	0	0.00	40.00	1.1	10,957	0.01%
2024/04/30	26	40.08	6	40.07	39.75	20	10,972	0.18%
2024/04/29	5.4	39.72	1	39.40	39.90	4.4	10,992	0.04%
2024/04/26	1.1	39.75	2	39.80	39.50	-0.9	10,984	-0.01%
2024/04/25	2	40.13	5	40.35	39.85	-3	10,967	-0.03%
2024/04/24	3	39.63	1	40.20	40.40	2	10,947	0.02%
2024/04/23	0	0.00	6	39.50	38.85	-6	10,931	-0.05%
2024/04/22	33	40.62	5	39.91	39.35	28	10,877	0.26%
2024/04/19	9	40.24	5	39.96	39.50	4	10,745	0.04%
2024/04/18	13	40.74	38.1	40.83	40.40	-25.1	10,615	-0.24%
2024/04/17	6	40.61	12	40.18	40.75	-6	10,474	-0.06%
2024/04/16	8	38.49	0	0.00	38.30	8	10,305	0.08%
2024/04/15	6	40.03	1	40.00	39.90	5	10,315	0.05%
2024/04/12	36	40.47	3	40.48	40.45	33	10,271	0.32%
2024/04/11	8	40.09	32.6	40.12	40.25	-24.6	10,156	-0.24%
2024/04/10	8	39.28	4	39.36	39.20	4	9,981	0.04%
2024/04/09	1	39.00	3	38.70	39.00	-2	10,013	-0.02%
2024/04/08	10	38.43	17	38.40	38.50	-7	10,015	-0.07%
2024/04/03	36	38.86	2	38.95	38.85	34	10,019	0.34%
2024/04/02	9	39.05	13	39.02	39.10	-4	10,097	-0.04%
2024/04/01	10	39.18	16.2	39.46	39.40	-6.2	10,145	-0.06%
2024/03/29	1	38.75	0	0.00	38.75	1	10,193	0.01%
2024/03/28	5	38.90	0	0.00	38.90	5	10,175	0.05%
2024/03/27	11.1	38.99	1	39.25	39.00	10.1	10,146	0.10%
2024/03/26	0	39.50	7	39.25	39.15	-7	10,103	-0.07%
2024/03/25	1	40.05	0	0.00	39.90	1	10,099	0.01%
2024/03/22	11	40.20	1	40.45	40.20	10	10,107	0.10%
2024/03/21	1	40.00	2	40.05	40.30	-1	10,097	-0.01%
2024/03/20	0	0.00	19	39.80	39.65	-19	10,091	-0.19%
2024/03/19	1	39.95	5.3	40.10	39.80	-4.3	10,154	-0.04%
2024/03/18	1.3	39.52	18	39.49	39.65	-16.8	10,366	-0.16%
2024/03/15	2	39.13	22	39.15	39.80	-20	10,478	-0.19%
2024/03/14	3	39.15	0	0.00	39.20	3	10,726	0.03%
2024/03/13	17	39.39	0.4	39.30	39.05	16.6	10,774	0.15%
2024/03/12	4	40.40	0.1	40.15	40.30	3.9	10,779	0.04%
2024/03/11	1.1	39.96	0.1	40.00	40.00	1	10,904	0.01%
2024/03/08	13	39.78	10	39.97	39.85	3	11,025	0.03%
2024/03/07	18	40.44	10	40.13	40.00	8	11,118	0.07%
2024/03/06	21	41.23	25	41.69	41.10	-4	11,233	-0.04%
2024/03/05	5	41.85	27.1	41.41	41.60	-22.1	11,387	-0.19%
2024/03/04	9	42.08	6	42.28	41.80	3	11,485	0.03%
2024/03/01	29	42.28	13	42.35	42.25	16	11,617	0.14%
2024/02/29	25	41.60	31	41.80	42.60	-6	11,708	-0.05%
2024/02/27	10	40.05	5	40.62	39.50	5	11,723	0.04%
2024/02/26	5	40.70	2.5	40.71	40.60	2.5	13,446	0.02%
2024/02/23	9.2	40.94	3	41.10	40.55	6.2	15,113	0.04%
2024/02/22	1	41.50	1	41.80	41.50	0	15,239	0.00%
2024/02/21	62	42.20	3	42.55	41.45	59	15,179	0.39%
2024/02/20	22	43.70	11.2	43.29	42.85	10.8	14,721	0.07%
2024/02/19	11	43.36	62	43.43	43.85	-51	14,197	-0.36%
2024/02/16	5	43.46	30	43.43	43.55	-25	13,967	-0.18%
2024/02/15	3	40.70	16	42.06	42.20	-13	13,696	-0.09%
2024/02/05	0	0.00	10	41.70	41.70	-10	13,589	-0.07%
2024/02/02	12	41.50	11	41.95	41.35	1	13,461	0.01%
2024/02/01	28.3	41.67	41.4	42.15	42.00	-13.1	13,292	-0.10%
2024/01/31	0	0.00	7	41.18	40.80	-7	12,842	-0.05%
2024/01/30	2	41.43	24.5	41.09	40.50	-22.5	12,741	-0.18%
2024/01/29	1.1	40.65	20	40.55	40.65	-19	12,517	-0.15%
2024/01/26	6	39.28	31.3	39.04	38.90	-25.3	12,381	-0.20%
2024/01/25	10	39.40	0	0.00	39.35	10	12,422	0.08%
2024/01/24	2	39.98	2	40.03	39.85	0	12,460	0.00%
2024/01/23	3.1	39.95	10	39.91	40.05	-7	12,528	-0.06%
2024/01/22	1	39.50	1	39.55	39.45	0	12,543	0.00%
2024/01/19	10	38.70	10	38.85	38.85	0	12,579	0.00%
2024/01/18	3	38.03	1	38.10	38.30	2	12,595	0.02%
2024/01/17	6.3	38.10	0	0.00	37.90	6.3	12,633	0.05%
2024/01/16	1	39.00	0	0.00	38.85	1	12,610	0.01%
2024/01/15	0	0.00	2	39.10	39.35	-2	12,657	-0.02%
2024/01/12	4	39.05	0	0.00	38.95	4	12,760	0.03%
2024/01/11	5	39.42	1	39.50	39.45	4	12,847	0.03%
2024/01/10	9	38.41	6	38.57	38.75	3	12,892	0.02%
2024/01/09	11	38.81	0	0.00	38.90	11	12,968	0.08%
2024/01/04	6	39.83	1	39.90	39.75	5	13,377	0.04%
2024/01/03	12	40.12	0	0.00	40.10	12	13,467	0.09%
2024/01/02	0	0.00	12	41.01	40.85	-12	13,473	-0.09%
2023/12/29	1	41.20	1	41.65	41.10	0	13,509	0.00%
2023/12/28	3	41.35	3	41.52	41.25	0	13,529	0.00%
2023/12/27	15	41.20	1	41.25	40.90	14	13,590	0.10%
2023/12/26	0.3	41.20	10	41.20	41.30	-9.8	13,787	-0.07%
2023/12/25	1	40.65	0	0.00	40.50	1	13,817	0.01%
2023/12/22	3.5	40.44	5	40.70	40.45	-1.5	13,842	-0.01%
2023/12/21	1	40.50	4	40.76	40.55	-3	13,877	-0.02%
2023/12/20	10	40.77	4	40.78	40.90	6	13,918	0.04%
2023/12/19	1	39.70	11	39.99	40.00	-10	13,976	-0.07%
2023/12/18	10.3	40.12	0	0.00	40.05	10.3	14,091	0.07%
2023/12/15	5	40.59	4	40.55	40.50	1	14,169	0.01%
2023/12/14	4	40.56	3	40.60	40.55	1	14,320	0.01%
2023/12/13	12.6	40.17	4	40.44	40.05	8.6	14,340	0.06%
2023/12/12	6	41.51	0	0.00	41.25	6	14,203	0.04%
2023/12/11	11	42.40	0.1	43.00	42.00	10.9	14,209	0.08%
2023/12/08	2	41.95	4	41.83	41.75	-2	14,044	-0.01%
2023/12/07	9	42.45	15	42.02	41.80	-6	14,679	-0.04%
2023/12/06	6	41.62	4	42.01	41.50	2	14,734	0.01%
2023/12/05	6.1	41.57	0	0.00	41.60	6.1	14,713	0.04%
2023/12/04	8.1	41.58	1	42.20	41.25	7.1	14,650	0.05%
2023/12/01	9	42.43	1.3	42.59	42.10	7.7	14,631	0.05%
2023/11/30	3	42.13	9	42.17	41.90	-6	14,758	-0.04%
2023/11/29	28	41.81	45	41.94	41.65	-17	14,853	-0.11%
2023/11/28	7	42.05	2	42.15	41.80	5	15,043	0.03%
2023/11/27	22	42.97	13	42.59	42.30	9	14,918	0.06%
2023/11/24	17	43.72	14.5	43.47	43.70	2.5	14,718	0.02%
2023/11/23	153.2	44.97	75	44.62	43.75	78.2	14,331	0.55%	大買/
2023/11/22	55.1	42.86	73.1	43.36	44.10	-18	12,667	-0.14%
2023/11/21	8	40.58	20	40.47	40.70	-12	11,159	-0.11%
2023/11/20	5	39.09	4	39.21	39.45	1	11,274	0.01%
2023/11/17	7.1	39.00	2	39.00	38.95	5.1	11,838	0.04%
2023/11/16	11	39.16	9.6	39.29	39.45	1.4	12,003	0.01%
2023/11/15	10	38.30	12	38.35	38.35	-2	11,935	-0.02%
2023/11/14	4.2	37.54	0	0.00	37.15	4.2	12,047	0.03%
2023/11/13	3	38.25	16	38.18	38.40	-13	12,162	-0.11%
2023/11/10	1	38.95	0.1	39.00	39.10	0.9	12,194	0.01%
2023/11/09	3.1	39.02	0	0.00	39.00	3.1	12,456	0.02%
2023/11/08	5.1	39.70	2	39.98	39.55	3.1	12,864	0.02%
2023/11/07	3.1	39.43	7	39.45	39.20	-3.9	13,105	-0.03%
2023/11/06	2	39.45	0	0.00	39.55	2	14,180	0.01%
2023/11/03	0	0.00	5	38.97	38.80	-5	14,553	-0.03%
2023/11/02	0	0.00	7	38.63	38.60	-7	14,975	-0.05%
2023/11/01	3	38.05	3	38.50	38.00	0	15,472	0.00%
2023/10/31	4.4	38.88	4	38.25	38.00	0.4	15,773	0.00%
2023/10/30	2	39.30	5	39.34	39.20	-3	16,754	-0.02%
2023/10/27	4.1	38.63	1	38.85	38.55	3.1	17,835	0.02%
2023/10/26	4.1	39.08	3	39.07	38.95	1.1	19,965	0.01%
2023/10/25	3	40.07	3	40.25	39.70	0	20,822	0.00%
2023/10/24	0.4	40.00	5	39.92	40.00	-4.6	21,932	-0.02%
2023/10/23	3	39.00	5	40.01	39.50	-2	22,787	-0.01%
2023/10/20	7	38.98	2	38.90	39.40	5	23,267	0.02%
2023/10/19	11	39.63	1	39.70	39.70	10	23,658	0.04%
2023/10/18	13.1	40.09	14.3	39.97	39.95	-1.2	24,055	-0.01%
2023/10/17	6.3	40.68	0	0.00	40.70	6.3	24,732	0.03%
2023/10/16	20.2	41.02	43	41.84	41.45	-22.8	25,612	-0.09%
2023/10/13	7	42.79	2.2	42.93	42.80	4.8	27,961	0.02%
2023/10/12	17	43.53	14	43.90	43.45	3	30,081	0.01%
2023/10/11	7.4	42.84	4	43.59	42.35	3.4	30,210	0.01%
2023/10/06	1	43.80	1	43.75	43.70	0	30,670	0.00%
2023/10/05	1.1	44.35	0.2	44.75	44.30	0.9	31,388	0.00%
2023/10/04	0.2	43.78	10	43.85	43.85	-9.8	31,815	-0.03%
2023/10/03	6	44.63	3	44.65	44.20	3	32,722	0.01%
2023/10/02	76	44.98	34.6	45.10	45.45	41.4	33,628	0.12%
2023/09/28	2	43.93	2	44.00	43.70	0	34,336	0.00%
2023/09/27	4	42.93	0	0.00	43.10	4	35,761	0.01%
2023/09/26	6	43.65	1	43.30	43.20	5	37,794	0.01%
2023/09/25	1	43.35	2	43.58	43.45	-1	38,974	0.00%
2023/09/22	5	43.14	9.3	43.16	43.50	-4.3	39,302	-0.01%
2023/09/21	4.1	42.46	6.3	42.59	42.60	-2.2	39,267	-0.01%
2023/09/20	0.3	43.45	9	43.47	43.15	-8.7	39,189	-0.02%
2023/09/19	10.3	44.23	9	43.78	43.40	1.3	39,311	0.00%
2023/09/18	12	44.86	15.3	45.00	44.65	-3.3	39,690	-0.01%
2023/09/15	4	46.00	12	45.93	45.75	-8	40,063	-0.02%
2023/09/14	17	45.40	11	45.32	45.70	6	40,128	0.01%
2023/09/13	39	44.99	51	45.18	45.05	-12	40,247	-0.03%
2023/09/12	59.3	46.57	27.3	46.10	45.40	32	40,652	0.08%
2023/09/11	11.1	45.06	2	44.53	44.85	9.1	40,603	0.02%
2023/09/08	2.3	46.20	12	46.17	45.80	-9.7	40,753	-0.02%
2023/09/07	6	47.20	6	47.25	47.00	0	40,959	0.00%
2023/09/06	30	47.33	13.7	47.43	47.35	16.3	41,183	0.04%
2023/09/05	15	47.05	9	47.14	47.20	6	41,306	0.01%
2023/09/04	22.1	45.11	32	45.43	45.90	-9.9	41,445	-0.02%
2023/09/01	13	47.03	8	46.71	46.35	5	41,770	0.01%
2023/08/31	0	46.40	20	46.08	46.45	-20	42,779	-0.05%
2023/08/30	5	46.63	3	46.50	46.45	2	44,062	0.00%
2023/08/29	2	46.40	2	46.55	46.55	0	45,482	0.00%
2023/08/28	1.2	47.06	2	46.38	46.35	-0.8	46,384	0.00%
2023/08/25	28.2	47.10	25	47.52	46.85	3.2	46,902	0.01%
2023/08/24	17.2	48.00	14.6	47.85	47.10	2.6	46,948	0.01%
2023/08/23	32	48.52	31.3	48.47	47.85	0.7	47,201	0.00%
2023/08/22	39.3	50.08	16	49.93	49.90	23.3	46,884	0.05%
2023/08/21	16	50.66	24	50.48	50.40	-8	46,749	-0.02%
2023/08/18	33.1	51.60	25	50.71	50.20	8.1	47,029	0.02%
2023/08/17	3	50.03	4.1	52.01	51.90	-1.1	47,268	0.00%
2023/08/16	11.1	50.07	13	50.48	50.60	-1.9	47,831	0.00%
2023/08/15	15	50.13	24	50.56	50.80	-9	48,675	-0.02%
2023/08/14	26.9	49.45	7.1	49.61	49.10	19.8	49,027	0.04%
2023/08/11	34	51.10	32	51.38	50.90	2	48,792	0.00%
2023/08/10	58.9	51.17	32	52.61	50.90	26.9	48,516	0.06%
2023/08/09	15	53.26	16	53.13	52.90	-1	47,486	0.00%
2023/08/08	19	54.53	55	53.70	54.30	-36	47,202	-0.08%
2023/08/07	13.1	53.70	30.1	53.77	54.60	-17	46,958	-0.04%
2023/08/04	15	51.40	6.2	51.79	52.30	8.8	46,645	0.02%
2023/08/02	126.5	51.90	51	51.41	51.20	75.4	46,533	0.16%	大買/
2023/08/01	72.2	55.72	39	56.11	54.20	33.2	45,650	0.07%
2023/07/31	88.1	56.67	101.4	57.26	55.50	-13.3	44,794	-0.03%	大賣/
2023/07/28	26.7	54.83	30.3	54.54	54.90	-3.6	42,884	-0.01%
2023/07/27	32.2	52.98	59	53.00	54.40	-26.8	42,240	-0.06%
2023/07/26	28.2	51.16	48	51.65	51.80	-19.8	41,399	-0.05%
2023/07/25	26.1	52.54	16	52.91	51.80	10.1	41,221	0.02%
2023/07/24	15	51.95	7	52.50	51.70	8	41,224	0.02%
2023/07/21	17.8	53.18	10	53.44	53.30	7.8	41,214	0.02%
2023/07/20	34.2	55.30	28	55.20	54.40	6.2	41,816	0.01%
2023/07/19	26	53.98	70	53.96	55.00	-44	41,858	-0.11%
2023/07/18	214.6	56.29	178	55.66	52.70	36.6	42,707	0.09%	大買/大賣/
2023/07/17	49.7	54.42	85.1	55.18	56.10	-35.4	42,738	-0.08%
2023/07/14	55	51.09	21	50.97	51.20	34	41,616	0.08%
2023/07/13	51	51.09	15	50.54	50.00	36	41,722	0.09%
2023/07/12	43	52.01	24	52.03	51.80	19	41,607	0.05%
2023/07/11	24.1	50.80	31	51.06	50.50	-6.9	40,894	-0.02%
2023/07/10	62.3	52.55	49	51.77	51.10	13.3	40,558	0.03%
2023/07/07	34	53.03	29	53.12	53.10	5	39,683	0.01%
2023/07/06	48	53.21	24	53.00	52.20	24	38,769	0.06%
2023/07/05	30	54.33	50.2	54.44	53.60	-20.2	37,858	-0.05%
2023/07/04	75.2	50.66	77	50.90	50.90	-1.8	36,367	0.00%
2023/07/03	25	49.30	32.3	49.29	48.90	-7.3	34,318	-0.02%
2023/06/30	13	46.00	8.1	45.87	46.45	4.9	33,156	0.01%
2023/06/29	1.1	44.15	2	44.15	44.10	-0.9	32,804	0.00%
2023/06/28	4	44.65	0	0.00	44.30	4	32,764	0.01%
2023/06/27	12.1	44.61	10	44.50	44.50	2.1	32,815	0.01%
2023/06/26	29.2	46.32	36	46.52	45.55	-6.8	32,644	-0.02%
2023/06/21	15	48.55	24.1	48.08	48.80	-9.1	32,215	-0.03%
2023/06/20	5	47.02	4	47.06	46.90	1	31,953	0.00%
2023/06/19	13	46.92	6	46.88	46.65	7	31,896	0.02%
2023/06/16	47	48.64	12	48.30	47.70	35	31,826	0.11%
2023/06/15	6	48.16	17	48.39	48.45	-11	31,480	-0.03%
2023/06/14	8	47.10	19	47.70	47.00	-11	31,053	-0.04%
2023/06/13	10	47.66	10	47.70	47.55	0	30,911	0.00%
2023/06/12	9	48.13	6	48.28	47.60	3	30,884	0.01%
2023/06/09	5.1	47.81	34	47.85	47.90	-28.9	30,833	-0.09%
2023/06/08	36	47.84	16.1	47.37	47.20	19.9	30,866	0.06%
2023/06/07	35.1	48.43	12	48.39	48.10	23.1	30,694	0.08%
2023/06/06	30	49.19	57	49.34	49.20	-27	30,757	-0.09%
2023/06/05	66	50.90	107	50.99	51.20	-41	30,189	-0.14%	大賣/
2023/06/02	70	48.81	31.5	48.63	49.85	38.5	29,311	0.13%
2023/06/01	50	45.82	42	45.83	45.35	8	28,629	0.03%
2023/05/31	24	44.73	27.6	45.07	45.00	-3.6	27,799	-0.01%
2023/05/30	31	43.96	9	44.09	43.60	22	27,272	0.08%
2023/05/29	21	44.31	66.2	44.18	44.05	-45.2	27,500	-0.16%
2023/05/26	27.2	42.64	3.5	42.50	42.15	23.8	27,080	0.09%
2023/05/25	1	44.20	3	43.77	43.50	-2	27,046	-0.01%
2023/05/24	16	43.93	25.3	44.13	43.90	-9.3	27,509	-0.03%
2023/05/23	20	44.18	6	43.87	43.70	14	28,127	0.05%
2023/05/22	123.1	44.33	116	43.98	43.70	7.1	27,785	0.03%	大買/大賣/
2023/05/19	29	43.45	47.2	43.38	42.50	-18.2	26,995	-0.07%
2023/05/18	1	42.55	12.1	41.84	42.20	-11.1	26,067	-0.04%
2023/05/17	2.1	40.19	12	40.53	39.95	-9.9	25,602	-0.04%
2023/05/15	11	38.81	0	0.00	38.95	11	25,739	0.04%
2023/05/12	1	39.30	1	39.70	39.55	0	26,196	0.00%
2023/05/11	12	38.95	9	38.93	38.80	3	27,085	0.01%
2023/05/10	4.1	40.20	7	40.16	40.10	-3	27,456	-0.01%
2023/05/09	13	41.60	2	41.90	40.85	11	28,203	0.04%
2023/05/08	4	42.68	0	0.00	42.55	4	28,589	0.01%
2023/05/05	4	41.71	23	41.58	41.70	-19	28,955	-0.07%
2023/05/04	9	42.07	11	42.34	42.25	-2	29,544	-0.01%
2023/05/03	10	42.45	44	42.32	42.10	-34	30,042	-0.11%
2023/05/02	55	42.91	8	42.87	43.20	47	30,939	0.15%
2023/04/28	44	43.30	86	43.26	42.30	-42	31,074	-0.14%
2023/04/27	21	43.39	6	43.71	43.45	15	30,334	0.05%
2023/04/26	11.1	42.22	7	42.06	42.75	4.1	29,778	0.01%
2023/04/25	70.1	43.48	72	42.87	43.00	-1.9	29,262	-0.01%
2023/04/24	69	44.75	52	44.09	45.50	17	28,135	0.06%
2023/04/21	34	44.29	127	43.40	43.60	-93	27,259	-0.34%	大賣/
2023/04/20	246	45.43	120	44.83	44.10	126	25,445	0.50%	大買/大賣/鉅額交易
2023/04/19	31	42.52	51	42.90	43.60	-20	22,841	-0.09%
2023/04/18	6	40.84	17	40.74	39.65	-11	21,741	-0.05%
2023/04/17	4	40.36	8	39.54	40.45	-4	21,293	-0.02%
2023/04/13	3	38.92	0	0.00	38.70	3	20,818	0.01%
2023/04/12	0	0.00	1	39.35	39.55	-1	20,666	0.00%
2023/04/11	2	39.38	1	39.90	39.10	1	20,577	0.00%
2023/04/10	3	39.13	0	0.00	38.90	3	20,426	0.01%
2023/04/07	1	38.80	2	38.80	38.80	-1	20,339	0.00%
2023/03/31	1	38.55	0	0.00	38.55	1	20,243	0.00%
2023/03/30	3.1	38.22	0	0.00	38.25	3.1	20,171	0.02%
2023/03/29	0.1	38.30	1	38.10	38.20	-0.9	20,138	0.00%
2023/03/28	5.1	38.58	2	38.20	38.25	3.1	20,130	0.02%
2023/03/27	1	39.20	0	0.00	39.00	1	19,980	0.01%
2023/03/24	4	38.81	33	39.15	39.15	-29	19,905	-0.15%
2023/03/23	5.1	39.26	6	39.40	38.95	-0.9	19,818	0.00%
2023/03/22	7	40.54	9	40.55	40.05	-2	19,608	-0.01%
2023/03/21	10	40.90	0	0.00	40.55	10	19,464	0.05%
2023/03/20	4	39.83	3	39.60	40.00	1	19,267	0.01%
2023/03/17	3	40.65	33	40.03	40.20	-30	19,160	-0.16%
2023/03/16	3	40.03	1	40.75	40.30	2	18,916	0.01%
2023/03/15	30	41.00	1	41.10	40.65	29	18,713	0.15%
2023/03/14	1	40.25	25	40.55	40.45	-24	18,427	-0.13%
2023/03/13	21	39.40	34	39.93	40.40	-13	18,211	-0.07%
2023/03/10	32	39.52	23	39.95	39.60	9	18,022	0.05%
2023/03/09	19	41.30	57	41.12	41.00	-38	17,743	-0.21%
2023/03/08	80	42.72	76	42.69	42.60	4	17,033	0.02%
2023/03/07	49	41.41	31	41.54	41.25	18	16,222	0.11%
2023/03/06	39	41.17	30	41.16	40.95	9	15,670	0.06%
2023/03/03	5	39.33	21	39.27	39.15	-16	14,883	-0.11%
2023/03/02	3	39.40	30	39.61	39.30	-27	14,712	-0.18%
2023/03/01	40	39.39	37	39.30	39.70	3	14,472	0.02%
2023/02/24	20	38.30	2	38.00	38.00	18	13,947	0.13%
2023/02/23	25	39.00	8	39.14	38.90	17	13,626	0.12%
2023/02/22	24	39.61	44	39.65	39.25	-20	13,325	-0.15%
2023/02/21	57	39.69	41	39.49	41.35	16	12,743	0.13%
2023/02/20	7	38.10	1	38.65	38.00	6	11,775	0.05%
2023/02/17	4	37.70	7	37.83	37.85	-3	11,738	-0.03%
2023/02/16	0	0.00	2	37.40	37.45	-2	11,607	-0.02%
2023/02/15	1	36.95	2	37.10	36.95	-1	11,476	-0.01%
2023/02/14	6	36.98	2	36.80	36.80	4	11,304	0.04%
2023/02/13	14	37.66	20	37.45	37.40	-6	11,196	-0.05%
2023/02/10	19	38.47	9	38.65	37.80	10	11,041	0.09%
2023/02/09	25	38.37	19	38.68	38.75	6	10,531	0.06%
2023/02/08	38	37.35	71	36.96	36.85	-33	9,585	-0.34%
2023/02/07	22	36.64	21	37.01	37.85	1	8,994	0.01%
2023/02/06	84	37.93	24	37.91	38.35	60	8,026	0.75%
2023/02/03	8	38.15	16	38.09	38.30	-8	7,409	-0.11%
2023/02/02	11	37.04	60	37.49	38.00	-49	6,824	-0.72%
2023/02/01	14	36.17	88	35.92	36.45	-74	5,941	-1.25%
2023/01/31	80	34.15	52	34.81	35.20	28	5,156	0.54%
2023/01/30	2	32.43	17	32.51	32.60	-15	4,049	-0.37%
2023/01/16	2	29.18	0	0.00	29.15	2	3,596	0.06%
2023/01/12	0	0.00	2.1	29.36	29.35	-2.1	3,685	-0.06%
2023/01/09	0	0.00	1	30.35	30.40	-1	3,687	-0.03%
2023/01/04	0	0.00	1	30.75	30.65	-1	3,743	-0.03%
2023/01/03	1	30.60	0	0.00	30.60	1	3,722	0.03%
2022/12/30	6	29.99	1	29.90	29.85	5	3,717	0.14%
2022/12/28	2	30.18	60	29.90	29.80	-58	3,871	-1.50%
2022/12/26	0	0.00	1	30.35	30.30	-1	3,913	-0.03%
2022/12/22	0	0.00	21	30.53	30.15	-21	4,023	-0.52%
2022/12/21	1	30.15	25	30.18	30.00	-24	4,099	-0.59%
2022/12/20	8	30.73	7	29.88	29.75	1	4,113	0.02%
2022/12/19	1	30.10	0	0.00	30.40	1	4,133	0.02%
2022/12/16	0	0.00	2	30.40	30.10	-2	4,159	-0.05%
2022/12/15	10	31.10	4	31.16	31.00	6	4,148	0.14%
2022/12/14	1	30.90	2	30.80	30.85	-1	4,128	-0.02%
2022/12/12	0.1	30.10	0	0.00	30.25	0.1	4,227	0.00%
2022/12/06	1	30.30	2	30.73	30.20	-1	4,259	-0.02%
2022/12/05	2.4	31.14	0	0.00	31.10	2.4	4,283	0.05%
2022/12/02	0.1	31.15	2	31.00	30.90	-1.9	4,236	-0.05%
2022/12/01	0	0.00	5	30.42	30.35	-5	4,090	-0.12%
2022/11/29	0	0.00	6	30.10	30.15	-6	4,026	-0.15%
2022/11/28	2	29.80	10	29.69	29.80	-8	4,023	-0.20%
2022/11/25	0.1	30.00	2	30.20	29.85	-1.9	4,051	-0.05%
2022/11/24	10	29.95	0	0.00	29.95	10	4,013	0.25%
2022/11/23	10	29.30	0	0.00	29.35	10	3,981	0.25%
2022/11/21	0	0.00	1	29.70	29.65	-1	4,037	-0.02%
2022/11/18	7	30.08	5	30.25	29.60	2	4,047	0.05%
2022/11/17	4	30.50	6	30.27	30.05	-2	4,006	-0.05%
2022/11/16	1	30.60	0	0.00	29.90	1	3,918	0.03%
2022/11/15	8	30.45	5	30.27	30.40	3	3,853	0.08%
2022/11/11	1	29.60	0	0.00	29.15	1	3,639	0.03%
2022/11/10	2	29.10	0	0.00	29.05	2	3,731	0.05%
2022/11/09	4	29.74	0	0.00	29.45	4	3,743	0.11%
2022/11/08	13	29.55	1	29.65	29.50	12	3,698	0.32%
2022/11/07	11	29.64	0	0.00	29.55	11	3,673	0.30%
2022/11/04	3	29.63	1	29.85	29.85	2	3,647	0.05%
2022/11/03	2	29.00	1	28.85	29.00	1	3,582	0.03%
2022/11/02	0	0.00	2	28.78	28.75	-2	3,572	-0.06%
2022/11/01	5	28.45	2	28.10	28.40	3	3,575	0.08%
2022/10/28	0	0.00	10	27.45	27.40	-10	3,635	-0.28%
2022/10/26	20	28.15	8	27.98	27.60	12	3,758	0.32%
2022/10/21	4	27.55	0	0.00	27.45	4	4,228	0.09%
2022/10/20	1	27.35	0	0.00	27.30	1	4,225	0.02%
2022/10/19	1	28.00	1	28.00	27.85	0	4,199	0.00%
2022/10/18	0	0.00	2	28.20	28.25	-2	4,225	-0.05%
2022/10/17	1	27.55	0	0.00	27.80	1	4,251	0.02%
2022/10/14	4	28.20	5	28.20	28.15	-1	4,281	-0.02%
2022/10/13	4	27.56	3	27.40	27.20	1	4,332	0.02%
2022/10/12	11	28.46	0	0.00	28.70	11	4,314	0.25%
2022/10/11	4	28.93	4	28.75	28.75	0	4,388	0.00%
2022/10/07	6	29.92	5	29.66	29.60	1	4,430	0.02%
2022/10/06	3	29.70	2	29.85	29.85	1	4,486	0.02%
2022/10/04	0	0.00	2	28.65	28.75	-2	4,383	-0.05%
2022/10/03	2	27.93	0	0.00	28.00	2	4,462	0.04%
2022/09/30	3	27.62	2	27.80	28.15	1	4,609	0.02%
2022/09/29	6	28.40	3	28.43	28.20	3	4,664	0.06%
2022/09/28	21	28.36	13	28.18	27.75	8	4,663	0.17%
2022/09/26	1	28.40	4	28.75	27.80	-3	4,633	-0.06%
2022/09/23	2	30.08	2	29.35	29.50	0	4,634	0.00%
2022/09/21	1	30.10	1	30.45	30.05	0	4,752	0.00%
2022/09/20	12	29.81	1	29.85	30.30	11	4,883	0.23%
2022/09/16	2	30.20	0	0.00	29.60	2	4,830	0.04%
2022/09/15	4	29.86	1	29.90	29.55	3	4,799	0.06%
2022/09/14	20	29.25	0	0.00	29.45	20	4,721	0.42%
2022/09/12	3	29.30	1	29.40	29.30	2	4,786	0.04%
2022/09/08	0	0.00	2	28.35	28.90	-2	4,750	-0.04%
2022/09/07	3	28.07	0	0.00	28.10	3	4,776	0.06%
2022/09/06	1	28.50	11	28.76	28.50	-10	4,865	-0.21%
2022/09/01	10	29.74	0	0.00	29.55	10	4,867	0.21%
2022/08/31	1	29.65	1	30.25	30.30	0	4,882	0.00%
2022/08/29	2	29.95	0	0.00	29.50	2	4,860	0.04%
2022/08/25	4	30.70	0	0.00	30.70	4	4,802	0.08%
2022/08/22	10	31.05	0	0.00	30.55	10	4,838	0.21%
2022/08/17	0	0.00	2	30.25	30.25	-2	4,779	-0.04%
2022/08/16	4	31.25	0	0.00	31.20	4	4,682	0.09%
2022/08/15	2	31.25	0	0.00	31.25	2	4,692	0.04%
2022/08/11	5	30.44	0	0.00	30.30	5	4,891	0.10%
2022/08/10	0	0.00	11	30.39	30.30	-11	4,986	-0.22%
2022/08/08	0	0.00	2	29.45	29.70	-2	4,982	-0.04%
2022/08/05	11	30.20	0	0.00	29.95	11	4,964	0.22%
2022/08/04	1	30.05	2	29.85	29.90	-1	4,959	-0.02%
2022/08/03	0	0.00	1	31.00	30.50	-1	4,927	-0.02%
2022/08/02	1	31.10	0	0.00	31.35	1	4,893	0.02%
2022/08/01	0	0.00	2	32.23	31.95	-2	4,889	-0.04%
2022/07/29	2	30.53	2	31.05	31.90	0	4,757	0.00%
2022/07/28	1	30.40	2	30.85	30.40	-1	4,468	-0.02%
2022/07/27	1	30.20	0	0.00	30.60	1	4,453	0.02%
2022/07/26	1	30.15	3	30.32	30.10	-2	4,433	-0.05%
2022/07/22	1	31.35	0	0.00	31.35	1	4,372	0.02%
2022/07/21	0	0.00	4	31.30	31.75	-4	4,397	-0.09%
2022/07/20	2	31.55	1	31.60	31.20	1	4,370	0.02%
2022/07/19	0	0.00	4	31.29	31.50	-4	4,411	-0.09%
2022/07/18	1	31.50	2	31.50	31.05	-1	4,407	-0.02%
2022/07/15	0	0.00	1	31.15	31.10	-1	4,350	-0.02%
2022/07/14	8	30.59	7	30.80	30.90	1	4,320	0.02%
2022/07/13	1	30.10	0	0.00	30.00	1	4,256	0.02%
2022/07/12	0	0.00	1	29.50	29.25	-1	4,282	-0.02%
2022/07/11	1	30.45	8	30.41	30.20	-7	4,322	-0.16%
2022/07/08	2	30.10	2	29.00	30.30	0	4,278	0.00%
2022/07/07	2	28.20	2	28.33	28.90	0	4,186	0.00%
2022/07/06	0	0.00	1	28.60	28.60	-1	4,222	-0.02%
2022/07/05	0	0.00	5	27.78	28.10	-5	4,306	-0.12%
2022/07/04	2	27.65	0	0.00	27.55	2	4,364	0.05%
2022/07/01	5	29.31	2	28.60	28.35	3	4,636	0.06%
2022/06/30	2	29.00	5	29.55	28.80	-3	4,741	-0.06%
2022/06/29	0	0.00	1	30.40	30.20	-1	4,745	-0.02%
2022/06/28	5	30.41	4	30.38	30.80	1	4,778	0.02%
2022/06/27	8	30.06	10	29.95	29.80	-2	4,773	-0.04%
2022/06/24	9	29.73	0	0.00	29.80	9	4,888	0.18%
2022/06/23	9	28.88	3	28.80	28.90	6	4,897	0.12%
2022/06/22	0	0.00	2	28.45	28.45	-2	5,049	-0.04%
2022/06/21	0	0.00	1.4	28.48	28.75	-1.4	5,190	-0.03%
2022/06/20	0	0.00	1	27.95	27.20	-1	5,300	-0.02%
2022/06/16	0	0.00	1	28.80	28.60	-1	5,606	-0.02%
2022/06/15	30	29.50	0	0.00	29.35	30	5,699	0.53%
2022/06/10	0	0.00	3	29.25	29.30	-3	5,851	-0.05%
2022/06/09	5	29.69	4	30.20	29.65	1	6,019	0.02%
2022/06/07	0	0.00	1	29.80	29.55	-1	6,206	-0.02%
2022/06/06	1	29.45	0	0.00	29.30	1	6,325	0.02%
2022/06/02	4	29.30	0	0.00	29.30	4	6,407	0.06%
2022/05/31	1	29.35	0	0.00	29.15	1	6,659	0.02%
2022/05/30	1	29.35	0	0.00	29.40	1	6,732	0.01%
2022/05/26	4	28.90	0	0.00	28.55	4	6,779	0.06%
2022/05/25	0	0.00	2	28.70	28.95	-2	6,813	-0.03%
2022/05/24	0	0.00	1	29.00	28.25	-1	6,884	-0.01%
2022/05/23	0	0.00	18	29.36	28.80	-18	6,884	-0.26%
2022/05/20	24	29.69	21	29.92	29.40	3	6,919	0.04%
2022/05/19	15	29.38	0	0.00	29.60	15	6,804	0.22%
2022/05/18	0	0.00	6	29.55	29.45	-6	6,814	-0.09%
2022/05/16	1	27.85	0	0.00	27.35	1	6,873	0.01%
2022/05/10	0	0.00	1	27.15	27.45	-1	7,051	-0.01%
2022/05/09	3.4	27.33	0	0.00	27.15	3.4	7,221	0.05%
2022/05/06	14	28.70	0	0.00	28.70	14	7,247	0.19%
2022/05/05	0	0.00	10	29.93	29.75	-10	7,312	-0.14%
2022/05/03	1	28.75	0	0.00	28.75	1	7,377	0.01%
2022/04/29	1	29.30	0	0.00	28.95	1	7,451	0.01%
2022/04/26	1	29.45	0	0.00	29.20	1	7,622	0.01%
2022/04/25	10	29.33	0	0.00	29.20	10	7,678	0.13%
2022/04/22	3	31.15	0	0.00	31.05	3	7,645	0.04%
2022/04/21	4	31.63	4	31.55	31.60	0	7,709	0.00%
2022/04/20	0	0.00	2	32.00	32.30	-2	7,785	-0.03%
2022/04/19	0	0.00	0.1	32.20	32.05	-0.1	7,852	0.00%
2022/04/18	20	31.50	5	31.85	31.30	15	8,049	0.19%
2022/04/15	6	31.94	0	0.00	31.90	6	8,136	0.07%
2022/04/14	3	32.55	0	0.00	32.30	3	8,330	0.04%
2022/04/12	3	32.50	22	32.64	32.50	-19	9,449	-0.20%
2022/04/11	32	32.86	4	33.39	32.70	28	9,696	0.29%
2022/04/08	1	34.15	0	0.00	34.15	1	9,656	0.01%
2022/04/07	5	35.29	4	34.89	34.05	1	9,718	0.01%
2022/04/06	20	35.77	0	0.00	35.70	20	9,652	0.21%
2022/04/01	0	0.00	5	35.47	35.90	-5	9,998	-0.05%
2022/03/31	2	36.18	18	35.91	35.50	-16	11,313	-0.14%
2022/03/30	6	35.86	6	35.88	35.95	0	12,911	0.00%
2022/03/29	5	36.03	0	0.00	34.90	5	13,307	0.04%
2022/03/28	2	35.10	5	35.14	35.55	-3	13,210	-0.02%
2022/03/25	0	0.00	3	36.17	35.60	-3	13,187	-0.02%
2022/03/24	2	35.80	49	35.64	35.50	-47	13,079	-0.36%
2022/03/23	0	0.00	2	35.25	35.35	-2	13,109	-0.02%
2022/03/22	3	35.47	2	35.50	35.70	1	13,328	0.01%
2022/03/21	7	35.37	21	35.27	35.10	-14	13,991	-0.10%
2022/03/18	6	34.13	2	34.38	34.35	4	14,029	0.03%
2022/03/16	9	32.97	3.1	33.05	32.95	5.9	14,679	0.04%
2022/03/15	7	33.52	1	33.10	32.85	6	14,651	0.04%
2022/03/14	10	33.56	3	33.92	33.45	7	14,637	0.05%
2022/03/11	0	0.00	2	34.90	34.75	-2	14,521	-0.01%
2022/03/10	21	34.50	1	34.75	34.35	20	14,539	0.14%
2022/03/09	0	0.00	18.1	33.37	34.00	-18.1	14,477	-0.13%
2022/03/08	13	32.24	0	0.00	32.15	13	14,571	0.09%
2022/03/07	19	33.91	1	33.00	33.00	18	14,967	0.12%
2022/03/04	10	34.93	4	34.65	34.40	6	15,099	0.04%
2022/03/03	5	34.54	0	0.00	34.25	5	15,121	0.03%
2022/03/02	1.1	33.68	1	33.40	33.60	0.1	15,242	0.00%
2022/03/01	0	0.00	1	33.85	33.85	-1	15,363	-0.01%
2022/02/25	13.1	33.37	0	0.00	33.25	13.1	15,621	0.08%
2022/02/24	6	33.68	67	33.59	33.30	-61	15,743	-0.39%
2022/02/23	2	34.43	2.1	34.61	34.60	-0.1	15,845	0.00%
2022/02/22	5.2	34.11	1	34.90	34.20	4.2	16,268	0.03%
2022/02/21	2	35.25	5	35.03	35.20	-3	16,631	-0.02%
2022/02/18	16	35.55	9	35.37	35.55	7	17,442	0.04%
2022/02/17	2	35.18	6	35.31	34.95	-4	17,780	-0.02%
2022/02/16	3	34.83	1	34.85	34.85	2	18,411	0.01%
2022/02/15	1	34.15	1	34.00	33.90	0	18,703	0.00%
2022/02/14	5	33.47	0	0.00	33.60	5	19,805	0.03%
2022/02/10	0	0.00	2	34.85	34.80	-2	21,483	-0.01%
2022/02/09	0	0.00	2	34.88	35.10	-2	21,905	-0.01%
2022/02/08	0	0.00	6	34.59	34.75	-6	22,079	-0.03%
2022/02/07	3	33.28	3	33.62	33.95	0	22,587	0.00%
2022/01/26	4	31.93	0	0.00	31.95	4	22,967	0.02%
2022/01/25	6	32.28	70	32.26	32.10	-64	23,820	-0.27%
2022/01/24	2	32.53	14	32.81	32.80	-12	24,747	-0.05%
2022/01/21	8	33.42	1	34.20	33.40	7	26,168	0.03%
2022/01/20	1	34.05	13	34.01	34.10	-12	27,583	-0.04%
2022/01/19	1	34.50	0	0.00	34.10	1	28,672	0.00%
2022/01/18	52	34.96	0	0.00	34.10	52	29,621	0.18%
2022/01/17	5	34.12	3	34.27	34.60	2	29,597	0.01%
2022/01/14	8	33.21	105	33.40	33.55	-97	29,550	-0.33%	大賣/
2022/01/13	0	0.00	1	33.85	34.00	-1	29,675	0.00%
2022/01/12	3	34.40	0	0.00	34.30	3	29,584	0.01%
2022/01/11	26	34.62	1	34.45	34.50	25	29,498	0.08%
2022/01/10	3	35.60	1	35.70	35.75	2	29,286	0.01%
2022/01/07	14	36.29	7	36.20	36.25	7	29,165	0.02%
2022/01/06	3	37.27	5	37.46	37.35	-2	28,931	-0.01%
2022/01/05	282	38.62	93.2	37.57	37.15	188.8	28,728	0.66%	大買/鉅額交易
2022/01/04	5	36.43	4	36.98	37.10	1	27,826	0.00%
2022/01/03	1	36.05	3	36.80	35.95	-2	27,520	-0.01%
2021/12/30	7	36.67	1	36.70	36.60	6	27,480	0.02%
2021/12/29	6	36.82	1	36.80	36.65	5	27,441	0.02%
2021/12/28	22.1	37.38	17	37.19	36.90	5.1	27,314	0.02%
2021/12/27	51.1	38.22	24	38.15	37.60	27.1	27,062	0.10%
2021/12/24	23	38.30	111	38.65	39.95	-88	26,024	-0.34%	大賣/
2021/12/23	16	36.77	23	36.62	36.35	-7	24,424	-0.03%
2021/12/22	2	35.13	1	35.60	35.20	1	24,030	0.00%
2021/12/20	2	35.25	12	34.93	35.30	-10	24,258	-0.04%
2021/12/17	1	35.10	0	0.00	35.20	1	24,494	0.00%
2021/12/16	7	36.07	21	36.08	36.00	-14	25,278	-0.06%
2021/12/15	95	37.20	89	35.77	35.00	6	25,333	0.02%
2021/12/14	1	35.35	4	35.90	35.60	-3	24,657	-0.01%
2021/12/13	4	35.74	2	35.70	35.50	2	24,521	0.01%
2021/12/10	10	35.65	14	35.73	36.00	-4	24,219	-0.02%
2021/12/09	2	34.45	4	33.95	34.00	-2	23,755	-0.01%
2021/12/08	1	33.85	4	33.90	33.80	-3	23,674	-0.01%
2021/12/07	3	33.52	2	33.75	33.55	1	23,573	0.00%
2021/12/06	1	33.85	1	33.70	33.80	0	23,497	0.00%
2021/12/03	3	32.88	2	33.15	33.15	1	23,397	0.00%
2021/12/02	46	32.64	3	32.83	32.35	43	23,306	0.18%
2021/12/01	11	32.57	10	32.85	33.25	1	23,147	0.00%
2021/11/30	3	35.57	9	35.47	35.00	-6	22,756	-0.03%
2021/11/29	1	33.85	11	33.94	34.50	-10	22,557	-0.04%
2021/11/26	8	34.73	10	34.49	34.40	-2	22,383	-0.01%
2021/11/25	9	34.66	11	34.73	34.40	-2	22,180	-0.01%
2021/11/24	13	34.61	4	34.98	34.75	9	22,068	0.04%
2021/11/23	6	35.47	2	35.53	35.20	4	21,840	0.02%
2021/11/22	9	35.69	2	36.00	35.40	7	21,725	0.03%
2021/11/19	29	35.77	10	35.76	35.90	19	21,562	0.09%
2021/11/18	24	36.24	33.1	36.31	36.00	-9.1	21,120	-0.04%
2021/11/17	23	38.30	22	38.05	37.30	1	20,685	0.00%
2021/11/16	19	36.56	15	36.90	37.25	4	19,849	0.02%
2021/11/15	30	37.44	29	37.33	37.25	1	19,423	0.01%
2021/11/12	19	35.91	18	35.61	35.85	1	18,705	0.01%
2021/11/11	58	37.46	38	37.44	36.25	20	18,338	0.11%
2021/11/10	22	36.75	72	36.68	37.10	-50	17,216	-0.29%
2021/11/09	48	35.27	48	34.98	34.90	0	15,946	0.00%
2021/11/08	11	34.52	11	34.59	34.70	0	15,597	0.00%
2021/11/05	13	33.56	13	34.04	34.25	0	15,295	0.00%
2021/11/04	21	34.55	32	34.72	34.40	-11	14,950	-0.07%
2021/11/03	25	33.39	34	33.68	33.30	-9	14,421	-0.06%
2021/11/02	41	34.40	77.1	34.32	33.10	-36.1	14,291	-0.25%
2021/11/01	48	35.84	65	36.08	36.30	-17	13,606	-0.12%
2021/10/29	83	33.81	69	33.93	34.60	14	12,750	0.11%
2021/10/28	111.1	32.27	70	32.44	32.20	41.1	11,254	0.37%	大買/
2021/10/27	34	30.24	121.1	31.19	31.95	-87.1	9,770	-0.89%	大賣/
2021/10/26	30	29.38	45.2	30.01	29.05	-15.2	8,702	-0.17%
2021/10/25	18	28.28	0	0.00	28.45	18	7,660	0.23%
2021/10/22	10	27.75	1	27.75	27.95	9	7,743	0.12%
2021/10/21	0	0.00	49	28.17	28.00	-49	8,139	-0.60%
2021/10/20	8	27.29	10	27.48	27.55	-2	7,934	-0.03%
2021/10/18	19	26.90	1	26.85	26.95	18	7,912	0.23%
2021/10/15	7	26.84	0	0.00	26.80	7	7,937	0.09%
2021/10/14	2	26.58	0	0.00	26.45	2	7,930	0.03%
2021/10/13	6	26.72	0	0.00	26.60	6	7,905	0.08%
2021/10/12	4	27.53	2	27.85	27.25	2	7,841	0.03%
2021/10/08	1	28.25	5	28.05	28.05	-4	7,779	-0.05%
2021/10/07	5	28.50	73	27.98	28.55	-68	7,768	-0.88%
2021/10/06	9	27.83	7	28.21	27.50	2	7,741	0.03%
2021/10/05	17	28.34	1	28.30	28.30	16	7,721	0.21%
2021/10/04	50	28.79	2	28.40	28.80	48	7,622	0.63%
2021/10/01	73	29.04	26	28.56	28.50	47	7,383	0.64%
2021/09/30	25	28.51	23	28.70	28.45	2	7,122	0.03%
2021/09/29	9	28.30	0	0.00	28.25	9	7,123	0.13%
2021/09/28	2	28.00	3	28.55	28.75	-1	7,226	-0.01%
2021/09/27	18	28.43	0	0.00	28.10	18	7,833	0.23%
2021/09/24	38	29.29	5	29.04	28.90	33	8,042	0.41%
2021/09/23	26.1	29.46	15	29.09	29.35	11.1	7,733	0.14%
2021/09/22	10	28.31	28	29.00	29.40	-18	6,798	-0.26%
2021/09/17	11	27.44	7	27.96	27.90	4	6,444	0.06%
2021/09/16	7	27.74	3.3	28.03	27.25	3.7	6,417	0.06%
2021/09/15	1	27.35	3	27.32	27.35	-2	6,317	-0.03%
2021/09/13	0	0.00	1	26.85	26.80	-1	6,254	-0.02%
2021/09/10	1	26.60	1	26.55	26.55	0	6,269	0.00%
2021/09/07	1	26.70	0	0.00	26.95	1	6,297	0.02%
2021/09/06	1	27.60	17	27.15	26.80	-16	6,296	-0.25%
2021/09/03	13	26.93	0	0.00	27.25	13	6,211	0.21%
2021/09/01	0	0.00	6	27.28	27.25	-6	6,095	-0.10%
2021/08/31	0	0.00	3	26.70	26.85	-3	6,072	-0.05%
2021/08/30	2	27.05	7	26.96	26.80	-5	6,089	-0.08%
2021/08/26	12	26.80	0	0.00	26.55	12	6,004	0.20%
2021/08/25	0	0.00	1	26.20	26.70	-1	5,983	-0.02%
2021/08/24	1	26.05	0	0.00	25.90	1	5,981	0.02%
2021/08/20	7	25.52	13	25.53	25.50	-6	6,031	-0.10%
2021/08/19	5	25.84	1	25.60	25.30	4	6,012	0.07%
2021/08/17	4	26.30	0	0.00	26.00	4	6,029	0.07%
2021/08/16	14	26.25	30	26.58	26.45	-16	6,022	-0.27%
2021/08/12	7	27.92	0	0.00	27.30	7	5,980	0.12%
2021/08/11	0	0.00	2	27.98	27.90	-2	5,844	-0.03%
2021/08/10	2	27.40	1	27.25	27.25	1	5,705	0.02%
2021/08/09	20	28.25	0	0.00	27.80	20	5,752	0.35%
2021/08/06	10	28.73	4	28.56	28.45	6	5,749	0.10%
2021/08/05	2	27.75	5	27.89	27.50	-3	5,460	-0.05%
2021/08/04	4	27.80	36	27.05	28.05	-32	5,397	-0.59%
2021/08/03	1	26.85	0	0.00	26.85	1	5,384	0.02%
2021/07/30	4	27.10	2	27.10	26.95	2	5,531	0.04%
2021/07/29	0	0.00	5	27.19	27.05	-5	5,629	-0.09%
2021/07/28	7.3	27.20	3	27.32	27.50	4.3	5,589	0.08%
2021/07/27	16	28.05	23	27.87	28.30	-7	5,543	-0.13%
2021/07/26	1	26.95	2	26.80	26.80	-1	5,184	-0.02%
2021/07/22	3	26.22	0	0.00	26.10	3	5,367	0.06%
2021/07/21	1	26.55	7	26.10	25.90	-6	5,396	-0.11%
2021/07/20	0	0.00	1	26.45	26.45	-1	5,393	-0.02%
2021/07/19	0	0.00	5	26.99	26.95	-5	5,420	-0.09%
2021/07/16	1	26.95	4	26.96	26.85	-3	5,517	-0.05%
2021/07/15	1	26.65	0	0.00	26.75	1	5,614	0.02%
2021/07/14	2	26.55	0	0.00	26.50	2	5,657	0.04%
2021/07/13	2	27.45	2	27.53	27.15	0	5,649	0.00%
2021/07/12	5	27.62	2	27.20	27.55	3	5,613	0.05%
2021/07/09	6	26.84	0	0.00	26.85	6	5,555	0.11%
2021/07/08	4	27.33	6	27.28	27.25	-2	5,633	-0.04%
2021/07/07	7	27.57	1	27.50	27.35	6	5,739	0.10%
2021/07/06	3	28.20	20	28.11	27.90	-17	5,753	-0.30%
2021/07/05	8	28.96	39	28.90	28.85	-31	5,841	-0.53%
2021/07/02	110	29.04	16	28.77	28.90	94	5,701	1.65%	大買/
2021/07/01	21	27.77	9	27.41	27.50	12	5,185	0.23%
2021/06/30	2	26.03	0	0.00	26.00	2	5,396	0.04%
2021/06/29	2	25.80	0	0.00	25.85	2	5,802	0.03%
2021/06/28	16	26.23	0	0.00	26.25	16	5,815	0.28%
2021/06/25	29	27.70	5	27.65	27.70	24	5,871	0.41%
2021/06/22	0	0.00	4	27.09	26.80	-4	5,881	-0.07%
2021/06/21	1	26.40	0	0.00	26.55	1	5,896	0.02%
2021/06/18	2	27.00	0	0.00	27.00	2	5,929	0.03%
2021/06/16	0	0.00	3	27.20	27.15	-3	6,019	-0.05%
2021/06/11	0	0.00	1	26.95	26.85	-1	6,058	-0.02%
2021/06/10	0	0.00	2	26.05	26.80	-2	6,081	-0.03%
2021/06/09	2	26.60	0	0.00	26.60	2	6,117	0.03%
2021/06/08	0	0.00	1	26.60	26.55	-1	6,165	-0.02%
2021/06/07	3	26.07	8	26.75	26.50	-5	6,237	-0.08%
2021/06/03	17	26.85	0	0.00	26.85	17	6,280	0.27%
2021/06/02	1	26.80	2	26.80	26.80	-1	6,332	-0.02%
2021/06/01	0	0.00	2	26.65	26.65	-2	6,455	-0.03%
2021/05/31	2	26.60	1	26.60	26.40	1	6,475	0.02%
2021/05/28	1	26.40	0	0.00	26.35	1	6,488	0.02%
2021/05/27	0	0.00	1	25.50	26.10	-1	6,493	-0.02%
2021/05/26	0	0.00	1	25.75	25.70	-1	6,527	-0.02%
2021/05/25	2	25.98	1	25.85	25.75	1	6,504	0.02%
2021/05/24	1	25.60	0	0.00	25.75	1	6,556	0.02%
2021/05/20	1	25.10	3	25.20	25.15	-2	6,854	-0.03%
2021/05/19	1	25.00	1	24.70	25.05	0	6,914	0.00%
2021/05/18	6	24.65	5	24.50	24.80	1	6,952	0.01%
2021/05/17	2	23.55	4	22.70	23.00	-2	6,981	-0.03%
2021/05/14	2	25.53	0	0.00	24.80	2	6,950	0.03%
2021/05/12	2	24.95	7	25.35	25.45	-5	6,988	-0.07%
2021/05/11	6	26.63	0	0.00	26.55	6	6,855	0.09%
2021/05/10	21	29.01	20	28.35	28.25	1	6,814	0.01%
2021/05/07	1	28.90	0	0.00	28.95	1	6,742	0.01%
2021/05/06	4	28.81	18	28.63	29.05	-14	6,726	-0.21%
2021/05/05	2	27.25	10	27.60	27.20	-8	6,620	-0.12%
2021/05/04	12	27.92	0	0.00	27.20	12	6,710	0.18%
2021/05/03	26	28.90	2	28.85	28.50	24	6,635	0.36%
2021/04/29	7	29.51	0	29.55	29.45	7	6,620	0.11%
2021/04/28	10	29.80	9	29.92	29.90	1	6,596	0.02%
2021/04/27	0	0.00	19	29.09	29.10	-19	6,536	-0.29%
2021/04/26	5	29.11	4	29.10	29.05	1	6,546	0.02%
2021/04/23	2	29.25	10	28.95	29.05	-8	6,574	-0.12%
2021/04/22	5	29.31	1	30.10	29.05	4	6,618	0.06%
2021/04/21	4	30.03	0	0.00	29.95	4	6,558	0.06%
2021/04/20	6	29.67	0	0.00	29.65	6	6,499	0.09%
2021/04/19	0	0.00	2	29.55	29.45	-2	6,594	-0.03%
2021/04/16	2	29.20	0	0.00	29.25	2	6,646	0.03%
2021/04/15	3	29.15	11	29.14	29.05	-8	6,984	-0.11%
2021/04/14	25	28.83	1	29.10	28.95	24	7,744	0.31%
2021/04/13	13	29.93	8	29.84	29.25	5	7,860	0.06%
2021/04/12	11	30.01	5	30.21	30.15	6	7,837	0.08%
2021/04/09	13	30.43	14	30.43	30.10	-1	7,846	-0.01%
2021/04/08	11	31.01	42	31.06	30.95	-31	7,669	-0.40%
2021/04/07	21	31.26	5	31.34	31.30	16	7,565	0.21%
2021/04/06	75	31.25	75	31.07	31.35	0	7,343	0.00%
2021/04/01	59	29.83	23	29.80	29.90	36	6,835	0.53%
2021/03/31	0	0.00	21	29.16	28.95	-21	6,472	-0.32%
2021/03/30	21	29.15	8.1	29.14	29.15	13	6,609	0.20%
2021/03/29	11	28.65	0	0.00	28.65	11	6,537	0.17%
2021/03/25	1	29.05	6	28.91	28.70	-5	6,643	-0.08%
2021/03/24	1	28.75	2	28.55	28.60	-1	6,640	-0.02%
2021/03/23	3	28.77	12	28.75	28.75	-9	6,679	-0.13%
2021/03/22	4	29.03	10	29.20	29.20	-6	6,663	-0.09%
2021/03/19	0	0.00	0	28.90	28.90	0	6,684	0.00%
2021/03/18	1	28.70	1	28.80	28.70	0	6,677	0.00%
2021/03/15	1	28.30	20	28.58	28.35	-19	6,999	-0.27%
2021/03/12	1	28.75	2	28.53	28.55	-1	7,075	-0.01%
2021/03/11	2	28.55	1	28.60	28.70	1	7,383	0.01%
2021/03/10	16	28.60	0	28.80	28.55	16	7,414	0.22%
2021/03/09	1	28.55	0	0.00	28.60	1	7,626	0.01%
2021/03/05	19	28.86	13	29.22	29.30	6	7,831	0.08%
2021/03/04	1	28.60	1	28.60	28.75	0	7,950	0.00%
2021/03/03	3.1	28.54	0	0.00	28.75	3.1	8,118	0.04%
2021/03/02	1	29.05	0	0.00	28.90	1	8,466	0.01%
2021/02/26	5	28.95	2	29.05	29.30	3	9,090	0.03%
2021/02/25	6	29.36	0	0.00	29.40	6	9,524	0.06%
2021/02/24	1	29.80	10	29.61	29.30	-9	9,629	-0.09%
2021/02/23	1	29.65	4	29.70	29.70	-3	9,582	-0.03%
2021/02/22	6	30.19	1	30.10	30.10	5	9,545	0.05%
2021/02/19	0	0.00	1	29.25	29.75	-1	9,340	-0.01%
2021/02/18	5	29.00	11	29.10	29.15	-6	9,323	-0.06%
2021/02/17	0	0.00	1	28.60	28.95	-1	9,339	-0.01%
2021/02/05	1	28.90	50	28.75	28.85	-49	9,308	-0.53%
2021/02/04	5	29.13	2	29.13	29.10	3	9,358	0.03%
2021/02/03	12	28.52	1	28.70	28.50	11	9,326	0.12%
2021/02/02	50	28.01	7	28.01	28.20	43	9,438	0.46%
2021/02/01	3	27.47	1	27.50	27.90	2	9,682	0.02%
2021/01/29	0	0.00	10	28.65	28.20	-10	9,673	-0.10%
2021/01/28	5	28.70	0	0.00	28.80	5	9,829	0.05%
2021/01/26	3	28.92	4	29.09	28.85	-1	9,887	-0.01%
2021/01/25	0	0.00	1	28.30	28.40	-1	9,849	-0.01%
2021/01/22	0	0.00	2	28.35	28.60	-2	9,901	-0.02%
2021/01/21	5	28.29	0	0.00	27.95	5	9,941	0.05%
2021/01/20	2	28.40	0	0.00	28.20	2	10,007	0.02%
2021/01/19	1	29.20	1	29.45	29.20	0	9,997	0.00%
2021/01/18	0	0.00	2	29.20	29.15	-2	10,064	-0.02%
2021/01/15	0	0.00	5	29.25	28.80	-5	10,122	-0.05%
2021/01/13	0	0.00	45	29.16	29.05	-45	10,198	-0.44%
2021/01/12	8	29.04	30	28.98	29.00	-22	10,221	-0.22%
2021/01/11	21	29.85	0	0.00	29.65	21	10,156	0.21%
2021/01/08	27	30.06	0	0.00	30.20	27	10,271	0.26%
2021/01/07	18	30.81	21	30.73	31.25	-3	10,264	-0.03%
2021/01/06	4	29.60	14	29.80	29.45	-10	10,401	-0.10%
2021/01/05	1	29.50	11	29.53	29.50	-10	10,848	-0.09%
2021/01/04	0	0.00	4	29.30	29.30	-4	10,806	-0.04%
2020/12/30	0	0.00	5	29.05	29.00	-5	10,720	-0.05%
2020/12/29	4	28.85	6	28.99	28.85	-2	10,861	-0.02%
2020/12/28	15	28.78	0	0.00	29.05	15	10,807	0.14%
2020/12/25	5	28.85	0	0.00	28.85	5	10,741	0.05%
2020/12/23	10	28.15	10	28.46	28.45	0	10,545	0.00%
2020/12/22	10	28.46	0	0.00	27.80	10	10,587	0.09%
2020/12/21	0	0.00	4	27.73	28.20	-4	10,567	-0.04%
2020/12/18	8	27.88	1	28.30	28.00	7	10,552	0.07%
2020/12/17	20.1	28.51	3	28.23	28.30	17.1	10,550	0.16%
2020/12/16	0	0.00	2	28.38	28.50	-2	10,647	-0.02%
2020/12/15	5	28.20	1	28.05	28.05	4	10,752	0.04%
2020/12/14	15	28.65	0	0.00	28.75	15	10,775	0.14%
2020/12/11	5	28.60	2	28.55	28.55	3	10,797	0.03%
2020/12/10	6	29.02	21	29.04	28.95	-15	10,799	-0.14%
2020/12/09	1	29.40	3	29.42	29.45	-2	10,678	-0.02%
2020/12/08	6	29.74	7	29.75	29.65	-1	10,686	-0.01%
2020/12/07	17	30.27	13	30.16	30.10	4	10,646	0.04%
2020/12/04	10	29.55	10	29.50	29.55	0	10,389	0.00%
2020/12/03	8	29.91	43	29.58	29.65	-35	10,475	-0.33%
2020/12/02	11	29.49	0	0.00	29.35	11	10,456	0.11%
2020/12/01	4	29.43	87	29.25	29.25	-83	10,437	-0.80%
2020/11/30	5	29.51	11	29.56	29.55	-6	10,438	-0.06%
2020/11/27	20	29.09	5	28.96	28.90	15	10,370	0.14%
2020/11/26	17	28.96	29	28.82	28.60	-12	10,410	-0.12%
2020/11/25	11	28.86	11	28.90	28.70	0	10,293	0.00%
2020/11/24	6	27.88	32	27.79	28.00	-26	9,916	-0.26%
2020/11/23	19	26.75	13	26.95	27.05	6	10,531	0.06%
2020/11/20	0	0.00	15	26.50	26.50	-15	10,995	-0.14%
2020/11/19	20	26.46	5	26.40	26.35	15	11,881	0.13%
2020/11/18	22	26.41	0	0.00	26.40	22	12,277	0.18%
2020/11/17	13	26.43	3	26.53	26.30	10	12,330	0.08%
2020/11/16	5	26.52	8	26.60	26.50	-3	12,539	-0.02%
2020/11/13	6	26.70	1	26.75	26.70	5	12,918	0.04%
2020/11/12	35	26.73	65	26.72	26.70	-30	12,992	-0.23%
2020/11/11	41	26.93	16	26.96	27.00	25	13,063	0.19%
2020/11/10	76	26.79	0	0.00	26.60	76	13,212	0.58%
2020/11/09	3	27.12	20	27.29	27.25	-17	13,237	-0.13%
2020/11/06	6	26.74	5	26.91	26.95	1	13,109	0.01%
2020/11/05	14	27.18	4	27.11	27.05	10	13,502	0.07%
2020/11/04	0	0.00	5	26.65	26.70	-5	14,041	-0.04%
2020/11/03	5	26.65	1	26.90	26.65	4	14,123	0.03%
2020/11/02	3	26.03	0	0.00	26.25	3	14,129	0.02%
2020/10/30	2	26.20	0	0.00	26.10	2	14,159	0.01%
2020/10/29	1	26.00	0	0.00	26.60	1	14,257	0.01%
2020/10/28	52	26.96	50	26.80	26.80	2	14,356	0.01%
2020/10/27	0	0.00	6	26.73	26.65	-6	14,261	-0.04%
2020/10/26	5	27.35	4	27.04	27.00	1	14,253	0.01%
2020/10/23	4	26.91	18	27.06	26.80	-14	14,219	-0.10%
2020/10/22	4	26.68	25	26.63	26.65	-21	14,153	-0.15%
2020/10/21	13	26.74	11	26.69	26.60	2	14,090	0.01%
2020/10/20	10	26.63	14	26.51	26.55	-4	14,113	-0.03%
2020/10/19	2	26.65	5	26.48	26.40	-3	14,127	-0.02%
2020/10/16	13	26.64	12	26.31	26.30	1	14,211	0.01%
2020/10/15	28	27.01	24	27.21	26.70	4	14,127	0.03%
2020/10/14	63	27.53	69	27.62	27.35	-6	13,843	-0.04%
2020/10/13	71	26.12	31	25.92	26.85	40	13,162	0.30%
2020/10/12	11	25.43	0	0.00	25.40	11	12,871	0.09%
2020/10/06	4	24.96	1	25.10	25.20	3	13,424	0.02%
2020/10/05	1	24.15	0	0.00	24.00	1	13,370	0.01%
2020/09/30	1	23.95	0	0.00	23.95	1	13,412	0.01%
2020/09/24	1	24.05	0	0.00	24.05	1	13,606	0.01%
2020/09/22	4	25.28	4	24.95	24.90	0	13,792	0.00%
2020/09/21	2	25.93	7	26.07	25.55	-5	13,707	-0.04%
2020/09/18	3	25.85	2	25.75	25.85	1	13,614	0.01%
2020/09/16	0	0.00	2	25.30	25.15	-2	13,427	-0.01%
2020/09/15	5	25.30	0	0.00	25.35	5	13,387	0.04%
2020/09/14	0	0.00	1	24.80	24.70	-1	13,326	-0.01%
2020/09/11	2	24.65	12	24.76	24.30	-10	13,291	-0.08%
2020/09/10	1	25.30	9	25.05	25.05	-8	13,146	-0.06%
2020/09/09	1	25.30	0	0.00	25.30	1	13,065	0.01%
2020/09/08	21	25.70	2	25.70	25.65	19	12,970	0.15%
2020/09/07	8	25.91	6	25.77	25.60	2	12,800	0.02%
2020/09/04	13	25.10	18	24.98	25.40	-5	12,613	-0.04%
2020/09/03	13	25.41	12	25.40	25.30	1	12,470	0.01%
2020/09/02	5	25.50	8	25.53	25.50	-3	12,328	-0.02%
2020/09/01	6	25.38	3	25.50	25.25	3	12,153	0.02%
2020/08/31	3	26.03	18	25.94	25.85	-15	11,924	-0.13%
2020/08/28	3	26.25	0	0.00	26.20	3	11,663	0.03%
2020/08/27	52	26.70	18	26.64	26.30	34	11,390	0.30%
2020/08/26	40	25.84	12	25.87	25.65	28	10,297	0.27%
2020/08/25	28	25.84	39	25.76	26.40	-11	9,697	-0.11%
2020/08/24	16	24.62	14	24.80	24.95	2	8,780	0.02%
2020/08/21	2	23.90	42	23.95	24.00	-40	8,376	-0.48%
2020/08/20	25	24.69	26	23.47	23.40	-1	8,269	-0.01%
2020/08/19	13	25.45	64	25.66	25.45	-51	7,991	-0.64%
2020/08/18	21	24.35	0	0.00	24.80	21	7,530	0.28%
2020/08/17	9	24.77	0	0.00	24.70	9	7,421	0.12%
2020/08/14	23	24.82	55	24.70	24.85	-32	7,251	-0.44%
2020/08/13	4	24.06	50	24.85	24.00	-46	7,003	-0.66%
2020/08/12	1	24.20	3	24.37	24.55	-2	6,865	-0.03%
2020/08/11	20	24.76	8.1	24.66	24.80	11.9	6,718	0.18%
2020/08/10	87	24.16	32	24.85	25.30	55	6,250	0.88%
2020/08/06	3	23.13	1	23.10	23.10	2	5,373	0.04%
2020/08/05	21	23.25	21	23.68	23.30	0	5,299	0.00%
2020/08/04	1	23.35	0	0.00	23.30	1	5,214	0.02%
2020/08/03	50	23.14	11	23.25	23.20	39	5,131	0.76%
2020/07/29	2	22.70	20	21.95	22.75	-18	4,872	-0.37%
2020/07/28	0	0.00	1	21.60	21.60	-1	4,798	-0.02%
2020/07/27	0	0.00	12	22.58	21.90	-12	4,777	-0.25%
2020/07/23	0	0.00	1	22.85	22.95	-1	4,609	-0.02%
2020/07/22	0	0.00	21	22.80	23.25	-21	4,529	-0.46%
2020/07/21	0	0.00	6	22.90	22.40	-6	4,421	-0.14%
2020/07/20	10	22.65	3	22.40	22.65	7	4,303	0.16%
2020/07/16	34	23.12	42	23.39	23.60	-8	3,989	-0.20%
2020/07/15	2	22.45	13	22.51	22.70	-11	3,602	-0.31%
2020/07/14	15	21.65	5	21.70	22.30	10	3,287	0.30%
2020/07/13	0	0.00	2	21.25	21.10	-2	3,001	-0.07%
2020/07/10	50	21.17	1	21.00	21.10	49	2,971	1.65%
2020/07/08	0	0.00	5	21.20	20.70	-5	2,907	-0.17%
2020/07/06	0	0.00	2	20.95	20.55	-2	2,786	-0.07%
2020/07/02	5	20.50	7	20.70	20.55	-2	2,662	-0.08%
2020/07/01	1	20.85	11	20.65	21.00	-10	2,564	-0.39%
2020/06/30	0	0.00	1	19.65	19.65	-1	2,359	-0.04%
2020/06/29	1	19.80	0	0.00	19.55	1	2,360	0.04%
2020/06/24	1	20.95	12	20.95	20.95	-11	2,304	-0.48%
2020/06/23	18	20.69	0	0.00	20.80	18	2,372	0.76%
2020/06/19	0	0.00	12	20.83	20.70	-12	2,391	-0.50%
2020/06/17	2	20.63	0	0.00	20.65	2	2,377	0.08%
2020/06/15	11	20.30	0	0.00	20.30	11	2,501	0.44%
2020/06/11	0.4	20.75	0	0.00	20.50	0.4	2,549	0.02%
2020/06/09	0	0.00	8	20.84	20.90	-8	2,625	-0.30%
2020/06/04	0	0.00	10	20.95	20.95	-10	2,737	-0.37%
2020/05/29	10	20.50	0	0.00	20.40	10	2,810	0.36%
2020/05/28	0	0.00	11	20.60	20.40	-11	2,816	-0.39%
2020/05/25	0	0.00	1	20.40	20.40	-1	2,902	-0.03%
2020/05/20	1	20.55	0	0.00	20.50	1	2,976	0.03%
2020/05/18	0.1	19.80	0	0.00	19.70	0.1	3,072	0.00%
2020/05/15	0	0.00	8	20.00	19.95	-8	3,112	-0.26%
2020/05/11	1	20.40	0	0.00	20.40	1	3,273	0.03%
2020/05/08	20	20.65	10	20.45	20.40	10	3,271	0.31%
2020/05/07	2	20.60	0	0.00	21.20	2	3,191	0.06%
2020/04/30	0	0.00	1	20.80	20.90	-1	3,364	-0.03%
2020/04/29	17	20.55	70	20.53	20.50	-53	3,390	-1.56%
2020/04/27	0	0.00	1	20.15	20.20	-1	3,585	-0.03%
2020/04/24	21	20.09	0	0.00	20.10	21	3,622	0.58%
2020/04/22	0	0.00	40	18.98	19.30	-40	3,682	-1.09%
2020/04/21	2	19.60	1	19.20	19.20	1	3,741	0.03%
2020/04/20	5	19.85	4	20.00	19.80	1	3,824	0.03%
2020/04/17	9	20.04	5	20.10	19.90	4	3,946	0.10%
2020/04/16	35	20.05	1	20.00	20.00	34	3,918	0.87%
2020/04/15	4	20.25	0	0.00	20.10	4	3,922	0.10%
2020/04/13	5	19.55	1	19.70	19.80	4	3,913	0.10%
2020/04/10	0	0.00	30	19.00	19.20	-30	3,842	-0.78%
2020/04/09	20	19.15	21	19.49	19.10	-1	3,886	-0.03%
2020/04/08	0	0.00	1	18.85	19.25	-1	3,879	-0.03%
2020/04/07	40	18.58	7	18.56	18.65	33	3,880	0.85%
2020/04/06	30	18.20	0	0.00	18.30	30	3,965	0.76%
2020/04/01	0	0.00	8	17.90	18.10	-8	3,974	-0.20%
2020/03/31	2	18.00	0	0.00	17.95	2	3,977	0.05%
2020/03/30	0	0.00	2	18.05	18.05	-2	4,001	-0.05%
2020/03/27	9	18.88	2	18.30	18.20	7	4,021	0.17%
2020/03/26	7	17.39	20	17.35	17.70	-13	3,905	-0.33%
2020/03/25	20	17.85	11	17.81	17.70	9	3,884	0.23%
2020/03/24	1	16.85	0	0.00	16.90	1	3,869	0.03%
2020/03/23	2	16.15	0	0.00	16.10	2	3,876	0.05%
2020/03/20	9	16.68	5	16.83	16.85	4	3,879	0.10%
2020/03/19	18	15.55	14	15.35	15.35	4	3,869	0.10%
2020/03/18	3	17.50	0	0.00	17.00	3	3,824	0.08%
2020/03/17	1	17.45	0	0.00	17.40	1	3,870	0.03%
2020/03/16	0	0.00	5	18.62	18.25	-5	3,862	-0.13%
2020/03/13	8	18.33	2	18.25	18.80	6	3,864	0.16%
2020/03/12	7	20.00	20	19.95	19.90	-13	3,867	-0.34%
2020/03/11	1	21.75	0	0.00	21.30	1	3,829	0.03%
2020/03/10	0	0.00	2	21.60	21.85	-2	3,833	-0.05%
2020/03/09	5	22.47	0	0.00	22.05	5	3,775	0.13%
2020/03/06	1	23.05	0	0.00	22.95	1	3,723	0.03%
2020/03/05	0	0.00	1	23.35	23.30	-1	3,712	-0.03%
2020/03/04	40	23.15	7	23.14	23.10	33	3,770	0.88%
2020/03/03	8	23.47	0	0.00	23.30	8	3,815	0.21%
2020/02/26	0	0.00	45	23.92	23.95	-45	4,114	-1.09%
2020/02/25	0	0.00	20	23.65	24.05	-20	4,137	-0.48%
2020/02/24	2	24.00	3	24.00	24.05	-1	4,155	-0.02%
2020/02/21	0	0.00	3	24.50	24.35	-3	4,146	-0.07%
2020/02/20	1	24.60	0	0.00	24.50	1	4,153	0.02%
2020/02/18	2	24.00	0	0.00	24.10	2	4,320	0.05%
2020/02/17	0	0.00	2	24.00	24.05	-2	4,607	-0.04%
2020/02/12	0	0.00	1	23.15	23.25	-1	4,518	-0.02%
2020/02/07	0	0.00	3	23.00	22.95	-3	4,514	-0.07%
2020/02/06	4	23.20	0	0.00	23.35	4	4,491	0.09%
2020/02/05	6	22.53	38	22.60	22.50	-32	4,420	-0.72%
2020/02/04	42	22.74	0	0.00	22.80	42	4,384	0.96%
2020/02/03	25	22.48	0	0.00	22.50	25	4,378	0.57%
2020/01/31	1	23.20	0	0.00	23.30	1	4,319	0.02%
2020/01/30	3.5	23.18	2	23.80	22.85	1.5	4,275	0.04%
2020/01/17	0	0.00	1	25.20	25.10	-1	4,193	-0.02%
2020/01/16	44	25.43	2	25.20	25.25	42	4,164	1.01%
2020/01/14	3	24.92	2	25.20	25.00	1	4,057	0.02%
2020/01/13	1	24.80	22	24.64	24.85	-21	3,956	-0.53%
2020/01/07	1	23.60	1	23.65	23.80	0	3,796	0.00%
2020/01/06	1	23.95	2	24.00	23.95	-1	3,775	-0.03%
2020/01/03	0	0.00	2	24.23	24.25	-2	3,793	-0.05%
2020/01/02	1	24.55	0	0.00	24.40	1	3,817	0.03%
2019/12/30	1	24.50	2	24.45	24.50	-1	3,801	-0.03%
2019/12/20	3	23.85	0	0.00	23.80	3	3,629	0.08%
2019/12/18	15	23.80	0	0.00	23.75	15	3,654	0.41%
2019/12/17	1	23.80	0	0.00	23.80	1	3,649	0.03%
2019/12/16	1	23.65	0	0.00	23.75	1	3,639	0.03%
2019/12/13	0	0.00	1	23.65	23.60	-1	3,609	-0.03%
2019/12/12	4	24.29	0	0.00	23.95	4	3,564	0.11%
2019/12/11	1	24.10	1	24.20	24.20	0	3,511	0.00%
2019/12/10	0	0.00	11	24.03	24.05	-11	3,476	-0.32%
2019/12/06	3	23.70	3	23.70	23.70	0	3,371	0.00%
2019/12/05	2	23.73	0	0.00	23.60	2	3,373	0.06%
2019/12/04	10	23.51	11	23.50	23.55	-1	3,393	-0.03%
2019/12/03	1	23.60	0	0.00	23.55	1	3,520	0.03%
2019/12/02	1	23.50	0	0.00	23.50	1	3,554	0.03%
2019/11/29	0	0.00	11	23.69	23.60	-11	3,547	-0.31%
2019/11/28	1	23.95	0	0.00	23.90	1	3,500	0.03%
2019/11/27	1	24.60	0	0.00	24.35	1	3,552	0.03%
2019/11/26	0	0.00	7	23.90	24.00	-7	3,402	-0.21%
2019/11/25	1	23.60	11	23.70	23.70	-10	3,296	-0.30%
2019/11/22	2	23.30	0	0.00	23.40	2	3,240	0.06%
2019/11/21	0	0.00	2	23.25	23.25	-2	3,227	-0.06%
2019/11/15	0	0.00	16	23.49	23.25	-16	3,352	-0.48%
2019/11/14	40	22.64	5	22.87	22.95	35	3,139	1.11%
2019/11/11	3	21.60	0	0.00	21.60	3	2,949	0.10%
2019/11/04	0	0.00	30	22.60	22.65	-30	3,244	-0.92%
2019/11/01	10	22.20	0	0.00	22.40	10	3,224	0.31%
2019/10/25	20	22.55	0	0.00	22.50	20	3,564	0.56%
2019/10/18	0	0.00	1	21.95	22.20	-1	3,477	-0.03%
2019/10/09	2	22.08	0	0.00	22.00	2	3,465	0.06%
2019/10/08	0	0.00	1	22.05	22.00	-1	3,443	-0.03%
2019/10/07	0	0.00	5	22.09	22.30	-5	3,385	-0.15%
2019/10/03	0	0.00	10	21.45	21.50	-10	3,442	-0.29%
2019/10/01	0	0.00	6	21.58	21.50	-6	3,465	-0.17%
2019/09/27	7	21.50	0	0.00	21.30	7	3,464	0.20%
2019/09/26	6	22.14	0	0.00	21.90	6	3,439	0.17%
2019/09/20	0	0.00	1	22.45	22.35	-1	3,437	-0.03%
2019/09/17	2	21.90	0	0.00	21.90	2	3,404	0.06%
2019/09/05	10	22.95	2	23.00	22.95	8	3,455	0.23%
2019/09/04	0	0.00	1	22.65	22.65	-1	3,324	-0.03%
2019/09/02	0	0.00	2	22.30	22.45	-2	3,267	-0.06%
2019/08/30	2	22.25	1	22.10	22.15	1	3,245	0.03%
2019/08/29	1	21.75	1	21.70	21.85	0	3,124	0.00%
2019/08/27	1	21.95	0	0.00	21.95	1	3,082	0.03%
2019/08/26	0	0.00	11	21.45	21.55	-11	3,101	-0.35%
2019/08/23	11	22.05	0	0.00	22.05	11	3,080	0.36%
2019/08/22	0	0.00	10	23.33	23.40	-10	2,951	-0.34%
2019/08/21	0	0.00	10	23.05	23.10	-10	2,853	-0.35%
2019/08/16	17	22.78	0	0.00	22.85	17	2,745	0.62%
2019/08/15	0	0.00	10	22.60	22.80	-10	2,707	-0.37%
2019/08/14	0	0.00	16	23.31	23.10	-16	2,666	-0.60%
2019/08/13	0	0.00	2	23.35	23.30	-2	2,616	-0.08%
2019/08/12	1	23.00	2	23.40	23.55	-1	2,551	-0.04%
2019/08/08	3	22.67	1	22.70	22.75	2	2,376	0.08%
2019/08/07	0	0.00	2	22.25	22.25	-2	2,279	-0.09%
2019/08/06	2	21.80	15	21.45	21.90	-13	2,291	-0.57%
2019/08/05	1	21.80	1	21.85	21.85	0	2,270	0.00%
2019/08/02	10	21.90	11	21.95	21.90	-1	2,278	-0.04%
2019/08/01	1	22.60	0	0.00	22.50	1	2,292	0.04%
2019/07/31	26	22.16	1	22.25	22.70	25	2,251	1.11%
2019/07/30	1	22.75	8	22.54	22.50	-7	2,184	-0.32%
2019/07/26	2	21.75	2	21.58	21.75	0	2,077	0.00%
2019/07/25	0	0.00	1	21.55	21.60	-1	2,113	-0.05%
2019/07/24	0	0.00	2	21.65	21.40	-2	2,112	-0.09%
2019/07/19	10	21.15	1	21.30	21.20	9	2,235	0.40%
2019/07/18	0	0.00	2	21.25	21.05	-2	2,247	-0.09%
2019/07/17	0	0.00	1	21.40	21.35	-1	2,297	-0.04%
2019/07/15	3	21.47	0	0.00	21.45	3	2,511	0.12%
2019/07/12	0	0.00	1	21.45	21.45	-1	2,581	-0.04%
2019/07/10	7	21.08	21	21.05	21.10	-14	2,754	-0.51%
2019/07/09	9	21.18	3	21.15	21.15	6	2,893	0.21%
2019/07/05	5	20.60	0	0.00	20.60	5	2,852	0.18%
2019/07/04	5	20.70	0	0.00	20.70	5	3,155	0.16%
2019/07/03	5	20.60	0	0.00	20.65	5	3,321	0.15%
2019/07/01	0	0.00	1	20.50	20.55	-1	3,357	-0.03%
2019/06/28	1	20.35	0	0.00	20.40	1	3,382	0.03%
2019/06/21	5	20.90	10	20.50	20.45	-5	3,496	-0.14%
2019/06/20	17	21.22	17	21.39	21.10	0	3,487	0.00%
2019/06/13	0	0.00	2	19.70	19.60	-2	3,763	-0.05%
2019/06/12	0	0.00	2	19.65	19.75	-2	3,796	-0.05%
2019/06/04	7	19.40	0	0.00	19.30	7	4,378	0.16%
2019/05/31	2	19.70	0	0.00	19.70	2	4,548	0.04%
2019/05/28	10	19.00	0	0.00	18.55	10	5,140	0.19%
2019/05/24	5	19.10	0	0.00	19.05	5	5,169	0.10%
2019/05/20	1	19.10	3	19.25	19.40	-2	5,301	-0.04%
2019/05/16	1	20.05	0	0.00	19.85	1	5,331	0.02%
2019/05/15	4	20.18	0	0.00	20.05	4	5,351	0.07%
2019/05/14	1	20.20	47	20.05	20.20	-46	5,430	-0.85%
2019/05/10	1	20.60	1	21.10	20.60	0	5,498	0.00%
2019/05/09	1	21.40	0	0.00	20.85	1	5,609	0.02%
2019/05/07	1	22.15	6	22.18	22.05	-5	5,742	-0.09%
2019/05/06	15	22.23	3	22.00	22.00	12	5,720	0.21%
2019/05/03	1	23.00	0	0.00	22.80	1	5,639	0.02%
2019/05/02	0	0.00	25	23.00	22.90	-25	5,555	-0.45%
2019/04/30	0	0.00	10	22.50	22.50	-10	5,507	-0.18%
2019/04/29	27	22.14	2	22.48	22.20	25	5,488	0.46%
2019/04/25	0	0.00	2	22.90	22.75	-2	5,471	-0.04%
2019/04/22	1	22.90	1	22.90	22.90	0	5,439	0.00%
2019/04/19	0	0.00	2	22.43	22.45	-2	5,308	-0.04%
2019/04/18	0	0.00	6	22.44	22.00	-6	5,233	-0.11%
2019/04/17	1	22.45	24	22.37	22.60	-23	5,158	-0.45%
2019/04/16	48	22.48	8	22.40	22.45	40	5,118	0.78%
2019/04/15	0	0.00	6	22.45	22.50	-6	4,977	-0.12%
2019/04/12	0	0.00	11	21.80	21.80	-11	4,825	-0.23%
2019/04/11	0	0.00	2	22.00	21.65	-2	4,799	-0.04%
2019/04/10	12	22.28	1	22.10	22.10	11	4,723	0.23%
2019/04/09	1	21.30	1	21.60	21.80	0	4,415	0.00%
2019/04/08	0	0.00	6	20.91	20.95	-6	4,251	-0.14%
2019/04/02	5	20.65	1	20.90	20.70	4	4,189	0.10%
2019/04/01	2	20.83	3	20.92	20.55	-1	4,156	-0.02%
2019/03/29	6	20.82	0	0.00	20.85	6	4,083	0.15%
2019/03/27	1	20.75	1	21.00	20.75	0	4,027	0.00%
2019/03/26	3	20.80	0	0.00	20.80	3	4,012	0.07%
2019/03/25	1	20.90	0	0.00	20.85	1	4,020	0.02%
2019/03/22	1	21.50	1	21.40	21.20	0	4,000	0.00%
2019/03/21	6	21.80	7	21.81	21.70	-1	3,969	-0.03%
2019/03/20	2	21.48	4	21.13	21.50	-2	4,124	-0.05%
2019/03/18	2	21.10	0	0.00	21.15	2	4,062	0.05%
2019/03/14	0	0.00	11	21.20	21.25	-11	4,055	-0.27%
2019/03/13	1	21.30	0	0.00	21.15	1	4,052	0.02%
2019/03/12	5	21.35	0	0.00	21.30	5	4,033	0.12%
2019/03/11	1	21.00	1	21.10	21.15	0	4,010	0.00%
2019/03/07	2	22.50	11	22.49	22.05	-9	3,709	-0.24%
2019/03/06	5	22.03	2	22.38	22.30	3	3,621	0.08%
2019/03/05	3	22.12	2	22.35	22.10	1	3,530	0.03%
2019/03/04	2	22.20	3	22.40	23.00	-1	3,385	-0.03%
2019/02/27	1	20.90	1	21.45	21.50	0	2,983	0.00%
2019/02/25	1	20.95	1	21.05	21.00	0	2,837	0.00%
2019/02/22	0	0.00	5	21.10	21.00	-5	2,895	-0.17%
2019/02/21	3	20.90	1	21.05	21.10	2	2,876	0.07%
2019/02/20	0	0.00	1	21.05	20.90	-1	2,815	-0.04%
2019/02/18	1	20.80	3	20.85	20.75	-2	2,743	-0.07%
2019/02/15	1	20.85	0	0.00	20.90	1	2,723	0.04%
2019/02/13	0	0.00	10	21.00	20.75	-10	2,648	-0.38%
2019/02/12	0	0.00	1	20.50	20.65	-1	2,545	-0.04%
2019/02/11	1	20.40	0	0.00	20.25	1	2,463	0.04%
2019/01/30	7	20.20	0	0.00	20.10	7	2,412	0.29%
2019/01/29	0	0.00	1	20.00	20.00	-1	2,272	-0.04%
2019/01/28	0	0.00	1	19.65	19.75	-1	2,101	-0.05%
2019/01/22	0	0.00	2	19.05	19.00	-2	2,172	-0.09%
2019/01/17	3	19.78	2	19.60	19.40	1	2,157	0.05%
2019/01/16	38	19.87	0	0.00	19.95	38	2,122	1.79%
2019/01/08	0	0.00	50	19.35	19.25	-50	1,946	-2.57%
2018/12/25	30	18.93	2	18.95	18.95	28	2,007	1.40%
2018/12/24	20	19.15	0	0.00	19.30	20	2,010	0.99%
2018/12/21	0	0.00	5	19.15	19.20	-5	2,030	-0.25%
2018/12/20	16	19.10	0	0.00	19.00	16	2,036	0.79%
2018/12/19	0	0.00	8	19.45	19.30	-8	2,027	-0.39%
2018/12/18	0	0.00	4	19.54	19.50	-4	2,063	-0.19%
2018/12/17	8	20.41	0	0.00	20.10	8	2,122	0.38%
2018/12/14	2	20.35	2	20.40	20.40	0	2,118	0.00%
2018/12/13	15	20.99	2	21.10	20.70	13	2,079	0.63%
2018/12/12	0	0.00	6	19.78	20.15	-6	1,712	-0.35%
2018/12/07	1	19.55	1	19.30	19.45	0	1,750	0.00%
2018/12/06	0	0.00	5	18.90	18.80	-5	1,718	-0.29%
2018/12/05	1	19.05	0	0.00	19.40	1	1,700	0.06%
2018/12/04	10	19.78	5	19.94	19.60	5	1,677	0.30%
2018/12/03	0	0.00	2	19.20	19.50	-2	1,569	-0.13%
2018/11/29	0	0.00	5	18.62	18.40	-5	1,507	-0.33%
2018/11/27	0	0.00	2	18.40	18.35	-2	1,513	-0.13%
2018/11/23	1	18.35	5	18.15	18.15	-4	1,547	-0.26%
2018/11/22	1	18.50	0	0.00	18.40	1	1,581	0.06%
2018/11/21	6	18.69	1	18.80	18.65	5	1,603	0.31%
2018/11/16	5	18.10	0	0.00	18.10	5	1,569	0.32%
2018/11/14	0	0.00	1	17.85	18.25	-1	1,579	-0.06%
2018/11/08	0	0.00	5	18.60	18.60	-5	1,608	-0.31%
2018/11/06	1	18.20	0	0.00	18.40	1	1,634	0.06%
2018/11/02	5	19.00	1	18.50	18.70	4	1,744	0.23%
2018/10/25	3	17.25	0	0.00	17.30	3	1,673	0.18%
2018/10/23	1	18.15	0	0.00	18.15	1	1,656	0.06%
2018/10/19	0	0.00	3	18.05	18.45	-3	1,681	-0.18%
2018/10/16	0	0.00	1	18.60	18.35	-1	1,688	-0.06%
2018/10/11	5	17.88	0	0.00	17.95	5	1,648	0.30%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/26	0	0.00	1	20.65	20.65	-1	1,506	-0.07%
2018/09/25	1	20.75	0	0.00	20.80	1	1,503	0.07%
2018/09/21	1	20.80	2	20.48	20.70	-1	1,480	-0.07%
2018/09/20	1	20.00	3	20.35	19.95	-2	1,382	-0.14%
2018/09/18	1	20.40	0	0.00	20.35	1	1,360	0.07%
2018/09/14	0	0.00	6	20.28	20.40	-6	1,297	-0.46%
2018/09/13	0	0.00	1	19.70	19.80	-1	1,240	-0.08%
2018/09/12	1	19.50	1	19.50	19.50	0	1,240	0.00%
2018/09/11	0	0.00	2	19.75	19.65	-2	1,251	-0.16%
2018/09/10	2	19.55	0	0.00	19.55	2	1,254	0.16%
2018/09/06	0	0.00	1	19.90	19.95	-1	1,223	-0.08%
2018/09/05	1	20.00	0	0.00	20.00	1	1,234	0.08%
2018/08/30	0	0.00	2	19.93	19.90	-2	1,338	-0.15%
2018/08/29	1	20.60	0	0.00	20.60	1	1,336	0.07%
2018/08/28	1	20.65	2	20.53	20.60	-1	1,299	-0.08%
2018/08/27	0	0.00	1	20.65	20.65	-1	1,270	-0.08%
2018/08/20	0	0.00	2	20.18	20.05	-2	1,226	-0.16%
2018/08/16	2	19.75	0	0.00	19.80	2	1,238	0.16%
2018/08/15	1	19.60	0	0.00	19.60	1	1,225	0.08%
2018/08/10	0	0.00	2	19.75	19.80	-2	1,184	-0.17%
2018/08/09	8	20.18	0	0.00	19.80	8	1,169	0.68%
2018/08/07	0	0.00	6	19.97	20.00	-6	1,049	-0.57%
2018/08/01	0	0.00	2	19.55	19.50	-2	1,059	-0.19%
2018/07/27	0	0.00	1	19.45	19.45	-1	1,078	-0.09%
2018/07/25	0	0.00	1	19.20	19.30	-1	1,070	-0.09%
2018/07/23	0	0.00	1	18.95	18.90	-1	1,061	-0.09%
2018/07/16	0	0.00	0	19.00	18.50	0	1,110	0.00%
2018/07/11	3	18.05	0	0.00	18.10	3	1,208	0.25%
2018/07/10	0	0.00	1	18.10	18.10	-1	1,215	-0.08%
2018/07/05	1	18.55	1	18.85	18.55	0	1,193	0.00%
2018/06/27	0	0.00	1	18.75	18.70	-1	1,163	-0.09%
2018/06/26	0	0.00	3	18.80	18.85	-3	1,161	-0.26%
2018/06/12	1	19.95	0	0.00	19.80	1	1,141	0.09%
2018/06/07	2	19.60	2	19.50	19.40	0	1,126	0.00%
2018/06/01	0	0.00	5	19.30	19.30	-5	1,075	-0.47%
2018/05/31	0	0.00	1	19.30	19.50	-1	1,087	-0.09%
2018/05/30	5	18.90	0	0.00	18.90	5	1,078	0.46%
2018/05/25	5	19.15	0	0.00	19.25	5	1,114	0.45%
2018/05/22	2	18.85	2	18.85	18.75	0	1,093	0.00%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/14	4	18.55	0	0.00	18.60	4	1,234	0.32%
2018/05/08	0	0.00	3	18.60	18.65	-3	1,256	-0.24%
2018/05/07	1	18.60	0	0.00	18.55	1	1,264	0.08%
2018/05/03	0	0.00	1	18.80	18.80	-1	1,532	-0.07%
2018/04/24	1	19.50	0	0.00	19.25	1	1,738	0.06%
2018/04/23	0	0.00	1	19.85	19.85	-1	1,992	-0.05%
2018/04/18	5	20.00	0	0.00	19.95	5	2,043	0.24%
2018/04/02	0	0.00	1	20.85	20.85	-1	2,039	-0.05%
2018/03/30	0	0.00	5	20.60	20.60	-5	2,039	-0.25%
2018/03/29	1	20.75	0	0.00	20.55	1	2,042	0.05%
2018/03/23	0	0.00	2	20.70	20.70	-2	2,053	-0.10%
2018/03/22	5	21.20	0	0.00	21.10	5	2,030	0.25%
2018/03/09	0	0.00	10	21.08	21.15	-10	2,004	-0.50%
2018/03/08	7	21.19	3	21.15	21.15	4	1,999	0.20%
2018/03/07	3	21.35	0	0.00	21.35	3	1,992	0.15%
2018/03/05	1	21.50	0	0.00	21.55	1	1,980	0.05%
2018/03/02	7	21.55	0	0.00	21.55	7	1,974	0.35%
2018/03/01	1	21.35	0	0.00	21.70	1	1,996	0.05%
2018/02/27	0	0.00	2	21.40	21.45	-2	1,977	-0.10%
2018/02/26	5	21.50	0	0.00	21.55	5	1,971	0.25%
2018/02/22	1	21.15	0	0.00	21.20	1	2,010	0.05%
2018/02/06	2	21.00	5	21.50	21.10	-3	1,976	-0.15%
2018/02/01	1	22.95	0	0.00	22.70	1	1,937	0.05%
2018/01/29	0	0.00	12	23.20	23.25	-12	1,906	-0.63%
2018/01/26	53	23.71	33	23.52	23.45	20	1,867	1.07%
2018/01/25	4	23.28	2	23.50	23.00	2	1,626	0.12%
2018/01/23	10	22.40	0	0.00	22.40	10	1,509	0.66%
2018/01/22	0	0.00	5	22.73	22.55	-5	1,510	-0.33%
2018/01/19	7	22.60	0	0.00	22.60	7	1,511	0.46%
2018/01/18	3	22.98	0	0.00	22.90	3	1,485	0.20%
2018/01/17	3	23.40	7	23.36	23.40	-4	1,425	-0.28%
2018/01/16	0	0.00	3	22.38	22.75	-3	1,154	-0.26%
2018/01/15	2	21.43	0	0.00	21.40	2	1,063	0.19%
2018/01/12	1	21.30	1	21.45	21.60	0	1,086	0.00%
2018/01/10	0	0.00	3	21.55	21.55	-3	1,133	-0.26%